SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.325.944 |
-0,23%
|
73,95
|
73,005
|
74,97
|
74,46
|
| 11/09/2025 |
1.621.778 |
1,50%
|
74,40
|
72,98
|
74,81
|
74,68
|
| 10/09/2025 |
1.619.999 |
-1,90%
|
72,80
|
72,09
|
75,075
|
73,60
|
| 09/09/2025 |
1.290.511 |
-0,72%
|
75,14
|
74,58
|
76,77
|
75,06
|
| 08/09/2025 |
1.734.930 |
0,57%
|
73,22
|
73,22
|
75,68
|
75,63
|
| 05/09/2025 |
1.738.402 |
0,75%
|
75,28
|
74,41
|
76,38
|
75,20
|
| 04/09/2025 |
1.797.743 |
1,47%
|
73,22
|
72,185
|
74,71
|
74,64
|
| 03/09/2025 |
1.762.708 |
0,67%
|
72,40
|
72,40
|
73,72
|
73,56
|
| 02/09/2025 |
1.759.059 |
-2,50%
|
72,00
|
71,555
|
73,91
|
73,07
|
| 29/08/2025 |
1.760.619 |
-0,21%
|
73,86
|
73,86
|
75,615
|
74,94
|
| 28/08/2025 |
956.430 |
-1,34%
|
75,69
|
74,85
|
76,53
|
75,10
|
| 27/08/2025 |
1.279.316 |
0,70%
|
76,77
|
75,06
|
76,77
|
76,20
|
| 26/08/2025 |
981.942 |
-0,47%
|
74,8425
|
74,8425
|
77,055
|
75,67
|
| 25/08/2025 |
1.070.991 |
-0,70%
|
77,20
|
76,05
|
77,39
|
76,05
|
| 22/08/2025 |
1.239.256 |
3,73%
|
74,81
|
74,81
|
78,11
|
77,29
|
| 21/08/2025 |
1.057.999 |
-0,80%
|
74,40
|
74,17
|
75,18
|
74,52
|
| 20/08/2025 |
1.351.415 |
0,25%
|
74,10
|
73,86
|
75,29
|
75,12
|
| 19/08/2025 |
1.047.139 |
0,92%
|
74,79
|
74,3753
|
76,00
|
74,93
|
| 18/08/2025 |
1.267.757 |
-0,35%
|
74,52
|
73,97
|
75,16
|
74,26
|
| 15/08/2025 |
1.760.533 |
-1,12%
|
75,36
|
73,825
|
75,86
|
74,52
|
| 14/08/2025 |
1.720.708 |
2,32%
|
72,32
|
72,32
|
75,62
|
75,36
|
| 13/08/2025 |
1.505.598 |
2,73%
|
71,76
|
71,3606
|
73,775
|
73,65
|
| 12/08/2025 |
2.110.300 |
1,65%
|
71,4041
|
70,33
|
72,535
|
71,69
|
| 11/08/2025 |
1.307.751 |
-0,80%
|
70,8202
|
70,41
|
72,20
|
70,53
|
| 08/08/2025 |
2.112.976 |
3,69%
|
68,00
|
68,00
|
71,195
|
71,08
|
| 07/08/2025 |
3.362.626 |
1,53%
|
68,53
|
67,35
|
69,38
|
68,55
|
| 06/08/2025 |
4.099.744 |
-0,16%
|
68,60
|
65,71
|
70,8747
|
67,52
|
| 05/08/2025 |
2.944.078 |
4,51%
|
67,97
|
67,03
|
71,00
|
67,63
|
| 04/08/2025 |
1.247.216 |
0,37%
|
68,28
|
67,59
|
69,75
|
67,935
|
| 01/08/2025 |
1.484.610 |
-1,29%
|
67,82
|
66,33
|
68,54
|
67,69
|
| 31/07/2025 |
2.398.280 |
-3,91%
|
70,25
|
68,24
|
70,99
|
68,54
|
| 30/07/2025 |
1.410.212 |
-0,83%
|
73,5145
|
70,84
|
73,96
|
71,33
|
| 29/07/2025 |
1.787.328 |
0,87%
|
72,19
|
70,64
|
72,32
|
71,94
|
| 28/07/2025 |
1.813.765 |
-0,29%
|
71,94
|
71,11
|
72,32
|
71,32
|
| 25/07/2025 |
1.225.142 |
-1,12%
|
72,38
|
71,21
|
73,59
|
71,53
|
| 24/07/2025 |
1.168.869 |
-1,03%
|
73,30
|
71,63
|
73,56
|
72,34
|
| 23/07/2025 |
1.616.208 |
-0,40%
|
72,71
|
71,89
|
74,00
|
73,09
|
| 22/07/2025 |
1.557.561 |
0,91%
|
72,93
|
71,80
|
74,155
|
73,38
|
| 21/07/2025 |
1.460.010 |
-0,06%
|
72,765
|
72,66
|
74,19
|
72,72
|
| 18/07/2025 |
1.297.419 |
0,78%
|
72,84
|
71,32
|
73,09
|
72,765
|
| 17/07/2025 |
1.828.789 |
-0,92%
|
73,20
|
71,32
|
73,61
|
72,20
|
| 16/07/2025 |
1.469.688 |
-0,14%
|
75,66
|
71,87
|
75,82
|
72,87
|
| 15/07/2025 |
1.619.131 |
-1,96%
|
74,98
|
72,93
|
75,82
|
72,97
|
| 14/07/2025 |
2.094.915 |
-1,31%
|
75,23
|
73,65
|
75,23
|
74,43
|
| 11/07/2025 |
1.611.890 |
-2,93%
|
76,73
|
75,12
|
78,15
|
75,42
|
| 10/07/2025 |
1.744.117 |
0,09%
|
77,76
|
76,31
|
78,7485
|
77,70
|
| 09/07/2025 |
1.071.336 |
-0,40%
|
76,94
|
76,58
|
79,21
|
77,63
|
| 08/07/2025 |
1.954.412 |
2,30%
|
77,94
|
76,025
|
79,21
|
77,94
|
| 07/07/2025 |
1.970.587 |
-3,26%
|
79,85
|
76,04
|
79,85
|
76,19
|
| 04/07/2025 |
1.470.903 |
0,55%
|
78,55
|
77,64
|
78,94
|
78,76
|
| 03/07/2025 |
1.470.873 |
-1,28%
|
77,27
|
76,55
|
78,99
|
78,76
|
| 02/07/2025 |
1.663.218 |
1,32%
|
74,48
|
73,99
|
78,475
|
78,18
|
| 01/07/2025 |
2.548.887 |
3,54%
|
74,82
|
73,99
|
78,475
|
77,16
|
| 30/06/2025 |
1.479.833 |
-0,37%
|
75,76
|
73,99
|
75,76
|
74,52
|
| 27/06/2025 |
1.185.496 |
0,24%
|
74,34
|
73,885
|
75,135
|
74,80
|
| 26/06/2025 |
1.782.387 |
0,51%
|
73,92
|
73,40
|
74,86
|
74,65
|
| 25/06/2025 |
2.101.119 |
1,16%
|
73,26
|
72,9201
|
74,47
|
74,27
|
| 24/06/2025 |
2.508.894 |
1,48%
|
72,32
|
71,01
|
74,39
|
73,42
|
| 23/06/2025 |
2.097.225 |
0,31%
|
72,13
|
71,015
|
72,93
|
72,35
|
| 20/06/2025 |
4.160.316 |
0,71%
|
71,62
|
70,745
|
72,67
|
72,13
|
| 18/06/2025 |
1.709.761 |
0,03%
|
71,26
|
71,21
|
72,67
|
71,62
|
| 17/06/2025 |
2.455.527 |
-0,63%
|
72,21
|
71,21
|
72,4699
|
71,53
|
| 16/06/2025 |
1.992.773 |
1,10%
|
71,25
|
71,225
|
72,75
|
71,98
|
| 13/06/2025 |
2.553.690 |
-1,06%
|
72,41
|
70,40
|
72,985
|
71,25
|
| 12/06/2025 |
1.699.664 |
-1,11%
|
75,20
|
71,74
|
75,275
|
72,01
|
| 11/06/2025 |
2.648.216 |
-2,78%
|
73,75
|
72,36
|
76,10
|
72,82
|
| 10/06/2025 |
3.872.803 |
2,43%
|
72,38
|
72,205
|
75,62
|
74,95
|
| 09/06/2025 |
2.099.111 |
2,21%
|
71,6003
|
71,6003
|
73,885
|
73,17
|
| 06/06/2025 |
1.687.910 |
1,14%
|
71,48
|
70,26
|
72,50
|
71,59
|
| 05/06/2025 |
2.989.771 |
-0,58%
|
71,42
|
70,26
|
72,19
|
70,785
|
| 04/06/2025 |
2.359.180 |
0,31%
|
68,60
|
67,97
|
72,45
|
71,20
|
| 03/06/2025 |
2.900.227 |
3,02%
|
68,77
|
67,97
|
71,13
|
71,03
|
| 02/06/2025 |
2.958.147 |
-0,12%
|
69,03
|
68,145
|
69,36
|
68,95
|
| 30/05/2025 |
2.627.771 |
-0,60%
|
70,74
|
67,52
|
70,74
|
69,03
|
| 29/05/2025 |
2.314.328 |
-0,39%
|
71,49
|
68,91
|
71,49
|
69,50
|
| 28/05/2025 |
3.689.665 |
-2,20%
|
69,97
|
69,22
|
71,90
|
69,77
|
| 27/05/2025 |
2.752.872 |
3,93%
|
69,95
|
69,22
|
71,76
|
71,39
|
| 23/05/2025 |
2.837.137 |
-1,38%
|
71,49
|
67,21
|
71,49
|
68,69
|
| 22/05/2025 |
2.295.232 |
-1,39%
|
72,58
|
70,06
|
73,54
|
70,36
|
| 21/05/2025 |
2.820.384 |
-2,63%
|
72,68
|
70,98
|
73,54
|
71,35
|
| 20/05/2025 |
1.963.256 |
0,49%
|
71,66
|
71,66
|
73,49
|
73,28
|
| 19/05/2025 |
1.669.170 |
-0,55%
|
71,75
|
71,57
|
72,975
|
72,92
|
| 16/05/2025 |
1.839.226 |
1,44%
|
71,62
|
70,49
|
73,405
|
73,32
|
| 15/05/2025 |
2.186.248 |
0,06%
|
72,72
|
70,49
|
73,00
|
72,28
|
| 14/05/2025 |
2.234.123 |
-0,50%
|
72,86
|
71,73
|
74,07
|
72,24
|
| 13/05/2025 |
2.689.768 |
-0,60%
|
72,51
|
71,51
|
74,07
|
72,60
|
| 12/05/2025 |
4.466.754 |
7,08%
|
72,75
|
71,51
|
73,55
|
73,04
|
| 09/05/2025 |
3.850.576 |
1,37%
|
67,45
|
64,95
|
69,36
|
68,21
|
| 08/05/2025 |
4.664.917 |
0,61%
|
66,10
|
64,49
|
69,36
|
67,29
|
| 07/05/2025 |
4.563.541 |
3,02%
|
65,38
|
64,74
|
68,00
|
66,88
|
| 06/05/2025 |
2.799.720 |
-0,18%
|
65,54
|
64,74
|
66,97
|
66,01
|
| 05/05/2025 |
1.710.027 |
0,11%
|
64,88
|
64,88
|
66,68
|
66,13
|
| 02/05/2025 |
2.776.522 |
1,27%
|
64,44
|
64,11
|
66,90
|
66,06
|
| 01/05/2025 |
3.175.305 |
1,48%
|
61,06
|
60,74
|
65,94
|
65,23
|
| 30/04/2025 |
2.139.170 |
4,37%
|
61,41
|
60,74
|
64,46
|
64,28
|
| 29/04/2025 |
1.961.421 |
-0,82%
|
60,92
|
60,83
|
62,53
|
61,60
|
| 28/04/2025 |
1.604.827 |
0,96%
|
61,70
|
60,83
|
62,36
|
62,11
|
| 25/04/2025 |
1.518.047 |
0,03%
|
60,38
|
59,59
|
62,155
|
61,52
|
| 24/04/2025 |
2.440.408 |
4,84%
|
59,96
|
58,42
|
62,00
|
61,50
|
| 23/04/2025 |
2.144.833 |
1,49%
|
56,42
|
56,125
|
60,67
|
58,66
|
