SkyWorks Solutions Inc (SWKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	668.556	-0,10%	97,32	96,66	98,64	98,22
06/10/2023	1.055.342	1,61%	96,55	95,8051	98,989	98,32
05/10/2023	901.676	-0,83%	97,17	95,82	97,89	96,76
04/10/2023	1.147.950	0,56%	97,58	96,54	97,87	97,57
03/10/2023	1.014.354	-1,24%	97,58	96,20	98,75	97,03
02/10/2023	860.638	-0,35%	98,84	96,95	98,59	98,25
29/09/2023	1.881.430	0,72%	98,84	98,32	100,72	98,59
28/09/2023	854.608	1,65%	96,20	95,95	99,00	97,89
27/09/2023	1.000.416	0,39%	95,79	94,66	96,95	96,30
26/09/2023	1.091.419	-1,87%	95,79	95,66	97,28	95,93
25/09/2023	805.790	1,39%	95,79	95,75	98,35	97,76
22/09/2023	894.928	0,15%	96,86	96,25	97,49	96,42
21/09/2023	1.444.405	-0,05%	95,92	95,775	97,58	96,28
20/09/2023	940.320	-1,52%	97,00	96,31	98,09	96,33
19/09/2023	1.136.490	-0,69%	97,61	97,54	98,61	97,82
18/09/2023	1.087.881	0,30%	97,61	97,87	99,21	98,50
15/09/2023	2.034.493	-1,04%	98,88	97,87	99,75	98,21
14/09/2023	1.369.145	2,69%	97,86	97,47	99,56	99,24
13/09/2023	1.466.158	-0,28%	100,80	95,8009	97,86	96,64
12/09/2023	1.203.201	-1,34%	100,80	96,4601	98,73	96,91
11/09/2023	1.133.524	-1,16%	100,80	97,33	100,96	98,23
08/09/2023	1.647.346	1,02%	102,13	98,21	99,46	99,38
07/09/2023	2.726.352	-7,35%	109,12	97,44	102,00	98,38
06/09/2023	1.064.204	-2,70%	109,12	105,29	109,12	106,18
05/09/2023	811.448	-0,50%	109,31	108,67	110,06	109,13
04/09/2023	724.287	0,86%	109,67	108,865	109,99	109,68
01/09/2023	724.287	0,86%	109,67	108,865	109,99	109,68
31/08/2023	1.314.531	0,70%	107,57	107,57	109,47	108,74
30/08/2023	949.138	0,19%	107,50	106,285	108,30	107,98
29/08/2023	1.014.574	1,49%	105,38	105,38	108,04	107,78
28/08/2023	709.475	1,42%	104,75	105,02	106,305	106,20
25/08/2023	939.671	1,11%	104,75	103,48	105,96	105,39
24/08/2023	1.299.238	-2,80%	105,01	103,84	108,04	104,23
23/08/2023	871.791	1,86%	105,01	104,91	107,915	107,23
22/08/2023	924.735	-1,65%	108,38	104,69	108,38	105,27
21/08/2023	1.367.704	2,24%	104,55	104,425	107,59	107,04
18/08/2023	1.110.824	0,83%	104,55	102,5301	104,95	104,70
17/08/2023	1.210.248	0,28%	104,55	103,18	104,67	103,84
16/08/2023	946.931	-1,85%	105,69	103,48	106,14	103,55
15/08/2023	948.758	-3,06%	107,72	105,16	108,155	105,50
14/08/2023	820.787	1,48%	106,50	106,09	109,00	108,83
11/08/2023	1.461.388	-0,65%	106,77	106,29	108,38	107,24
10/08/2023	1.159.339	0,67%	108,58	106,32	109,44	107,94
09/08/2023	760.227	-1,42%	108,50	107,10	109,11	107,22
08/08/2023	1.729.751	-1,28%	106,59	105,00	109,09	108,76
07/08/2023	1.407.684	0,80%	110,23	109,02	110,885	110,17
04/08/2023	1.056.248	0,20%	114,45	108,12	111,23	109,30
03/08/2023	1.099.063	-1,51%	114,45	107,135	110,09	109,08
02/08/2023	2.081.504	-2,78%	114,45	110,10	113,22	110,75
01/08/2023	690.446	-0,39%	114,45	112,94	114,495	113,92
31/07/2023	851.739	0,18%	114,45	114,01	115,14	114,37
28/07/2023	1.344.341	1,49%	114,56	113,41	114,81	114,16
27/07/2023	1.667.421	-0,20%	111,64	111,58	115,51	112,49
26/07/2023	1.409.611	-0,15%	111,64	111,28	114,055	112,71
25/07/2023	1.130.741	0,26%	113,18	112,63	113,67	112,88
24/07/2023	928.781	-0,35%	111,88	112,00	114,90	112,59
21/07/2023	1.162.609	1,35%	111,88	111,63	114,42	112,98
20/07/2023	1.392.917	-2,64%	111,88	110,68	113,20	111,48
19/07/2023	762.667	-0,47%	113,46	114,04	115,605	114,50
18/07/2023	712.944	0,10%	113,46	113,51	115,68	115,04
17/07/2023	1.038.338	2,84%	113,46	111,14	115,665	114,92
14/07/2023	1.085.088	-2,19%	113,46	111,161	113,85	111,75
13/07/2023	1.482.695	1,24%	113,93	112,5901	114,47	114,25
12/07/2023	959.761	1,49%	112,97	111,25	113,24	112,85
11/07/2023	916.109	-0,93%	112,57	109,70	113,05	111,19
10/07/2023	1.053.197	3,59%	108,84	108,64	112,52	112,23
07/07/2023	1.171.078	-0,32%	109,05	107,91	109,77	108,34
06/07/2023	1.473.362	1,30%	105,96	105,80	108,89	108,69
05/07/2023	1.294.906	-3,94%	111,09	107,29	110,64	107,30
04/07/2023	740.286	0,73%	111,09	110,03	112,42	111,50
03/07/2023	740.285	0,73%	111,09	110,03	112,42	111,50
30/06/2023	1.220.692	0,74%	110,89	109,86	111,60	110,69
29/06/2023	1.141.115	1,60%	108,71	107,85	109,99	109,88
28/06/2023	1.031.392	0,03%	106,73	106,215	108,42	108,151
27/06/2023	1.208.036	3,37%	104,55	103,98	108,28	108,12
26/06/2023	975.314	2,53%	102,99	102,82	105,51	104,60
23/06/2023	1.187.991	-1,66%	103,42	101,575	102,48	102,02
22/06/2023	933.968	-0,50%	103,42	102,92	104,35	103,74
21/06/2023	1.290.360	-2,83%	106,74	104,24	106,74	104,26
20/06/2023	1.361.486	-1,79%	108,29	106,29	109,46	107,30
19/06/2023	3.074.239	-0,28%	111,07	108,91	111,07	109,26
16/06/2023	3.074.239	-0,28%	111,07	108,91	111,07	109,26
15/06/2023	1.412.189	-0,29%	108,24	107,80	110,605	109,57
14/06/2023	931.643	0,17%	109,71	108,43	110,41	109,89
13/06/2023	1.168.540	2,41%	109,00	108,41	110,35	109,70
12/06/2023	1.135.071	2,52%	104,98	104,76	107,307	107,12
09/06/2023	761.828	-0,73%	105,93	104,02	106,2525	104,49
08/06/2023	618.737	0,24%	104,36	104,03	105,951	105,26
07/06/2023	755.729	1,39%	104,36	104,00	107,18	105,01
06/06/2023	743.813	0,93%	102,10	101,865	104,68	103,57
05/06/2023	1.263.988	-2,38%	105,08	102,36	105,10	102,62
02/06/2023	991.499	-0,73%	106,62	103,94	106,92	105,12
01/06/2023	1.334.444	2,30%	104,51	102,91	106,88	105,89
31/05/2023	1.174.409	-0,08%	107,31	103,93	107,44	103,51
30/05/2023	1.174.409	-0,08%	107,31	103,93	107,44	104,97
29/05/2023	2.070.680	5,73%	99,81	99,81	105,728	105,05
26/05/2023	2.070.680	5,73%	99,81	99,81	105,728	105,05
25/05/2023	1.814.713	1,21%	98,45	96,90	100,36	99,98
24/05/2023	989.604	-2,02%	99,39	97,93	100,1182	98,79
23/05/2023	1.151.487	-1,63%	100,53	100,53	102,419	100,83