SkyWorks Solutions Inc (SWKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	776.773	0,83%	100,72	100,72	102,99	102,50
19/05/2023	875.838	-0,44%	102,02	101,10	102,14	101,66
18/05/2023	1.352.808	3,05%	99,66	99,29	102,53	102,11
17/05/2023	1.486.476	2,76%	97,48	96,65	99,34	99,09
16/05/2023	1.154.157	-3,08%	99,02	96,36	99,85	96,43
15/05/2023	1.515.123	2,42%	97,30	96,8704	99,55	99,49
12/05/2023	967.424	-0,08%	97,53	96,10	97,56	96,83
11/05/2023	2.049.447	-1,67%	98,31	95,90	98,31	96,91
10/05/2023	1.707.868	-1,26%	99,98	97,901	101,29	98,56
09/05/2023	6.289.215	-5,15%	92,09	92,07	100,90	99,82
08/05/2023	1.702.689	1,08%	104,29	103,47	105,52	105,24
05/05/2023	1.086.718	1,94%	103,33	102,21	104,57	104,12
04/05/2023	2.145.430	-2,93%	104,44	101,33	104,78	102,14
03/05/2023	1.394.266	-0,17%	105,06	105,06	107,81	105,22
02/05/2023	1.251.573	-0,16%	106,00	104,532	106,95	105,40
01/05/2023	950.673	-0,31%	105,82	105,00	106,26	105,57
28/04/2023	1.173.493	1,92%	104,09	103,74	106,06	105,90
27/04/2023	1.432.004	1,16%	102,66	100,54	104,60	103,99
26/04/2023	1.451.300	1,09%	102,40	101,40	103,38	102,80
25/04/2023	1.356.694	-4,21%	105,39	101,61	105,44	101,69
24/04/2023	1.143.555	-0,53%	107,00	105,245	107,04	106,16
21/04/2023	1.141.938	-1,62%	107,82	106,14	107,82	106,72
20/04/2023	1.236.923	-0,71%	109,26	107,75	110,64	108,48
19/04/2023	1.346.840	-1,43%	109,92	108,49	109,93	109,26
18/04/2023	1.056.076	0,22%	110,96	109,46	111,36	110,84
17/04/2023	1.013.204	0,47%	109,28	109,21	111,34	110,60
14/04/2023	1.403.051	1,25%	108,82	108,78	110,66	110,08
13/04/2023	1.251.688	0,77%	107,70	106,65	109,30	108,72
12/04/2023	1.151.871	-2,31%	111,12	107,555	111,12	107,89
11/04/2023	983.840	-1,21%	112,25	110,13	112,25	110,44
10/04/2023	1.382.887	0,40%	110,45	110,00	112,25	111,79
06/04/2023	960.229	-1,01%	111,32	110,61	112,38	111,35
05/04/2023	1.259.337	-1,38%	113,00	110,81	113,20	112,48
04/04/2023	1.047.284	-2,85%	117,65	113,33	117,7343	114,05
03/04/2023	752.474	-0,50%	117,00	115,775	117,68	117,39
31/03/2023	1.005.934	0,56%	116,69	116,29	118,08	117,98
30/03/2023	857.093	0,72%	117,79	116,73	118,4125	117,32
29/03/2023	1.094.611	2,81%	115,05	114,54	117,49	116,48
28/03/2023	962.351	0,17%	112,77	111,321	113,37	113,30
27/03/2023	889.708	-1,59%	115,47	112,70	115,81	113,11
24/03/2023	1.344.376	-1,22%	115,03	113,41	115,59	114,94
23/03/2023	1.208.156	1,78%	115,96	114,55	117,96	116,36
22/03/2023	1.499.627	-2,09%	116,23	114,19	118,05	114,32
21/03/2023	1.064.280	1,42%	116,00	114,94	117,75	116,765
20/03/2023	999.771	0,93%	114,33	113,895	115,78	115,13
17/03/2023	1.845.270	-1,43%	116,21	113,175	116,65	114,07
16/03/2023	1.365.496	3,61%	112,83	111,56	116,085	115,73
15/03/2023	1.451.030	-1,35%	111,04	109,94	112,35	111,70
14/03/2023	1.673.089	1,76%	113,43	111,385	114,33	113,23
13/03/2023	1.325.562	-0,02%	109,88	108,60	112,47	111,27
10/03/2023	1.522.213	-1,84%	114,21	110,48	114,39	111,29
09/03/2023	1.575.415	-1,18%	114,62	112,65	116,31	113,37
08/03/2023	1.291.510	2,39%	112,42	112,325	115,215	114,72
07/03/2023	1.063.196	-0,65%	112,97	111,715	113,47	112,04
06/03/2023	1.204.086	-0,88%	114,44	112,35	115,25	112,77
03/03/2023	987.772	1,77%	111,70	110,93	114,01	113,77
02/03/2023	794.884	-0,05%	110,22	109,17	112,41	111,79
01/03/2023	949.846	0,24%	111,70	111,19	112,65	111,84
28/02/2023	956.376	0,23%	110,91	110,50	112,775	111,57
27/02/2023	894.773	-0,16%	112,88	111,18	113,32	111,32
24/02/2023	1.447.288	-0,83%	111,23	110,81	112,32	112,12
23/02/2023	1.415.580	1,71%	113,40	110,765	114,18	113,06
22/02/2023	1.947.738	-1,18%	112,94	110,16	113,30	111,16
21/02/2023	1.802.556	-2,89%	113,82	112,24	115,95	112,49
20/02/2023	1.286.370	-2,83%	118,57	115,35	118,57	115,835
17/02/2023	1.286.370	-2,83%	118,57	115,35	118,57	115,835
16/02/2023	1.338.590	-2,07%	119,79	119,05	121,12	119,21
15/02/2023	1.105.009	-0,03%	120,13	119,73	121,90	121,73
14/02/2023	1.208.206	0,80%	119,49	119,20	122,44	121,77
13/02/2023	1.371.811	1,00%	119,81	119,08	121,42	120,80
10/02/2023	1.479.098	-1,04%	120,03	117,64	120,66	119,611
09/02/2023	1.887.029	0,97%	121,04	119,75	123,60	120,87
08/02/2023	1.807.660	-2,65%	121,42	119,43	122,54	119,71
07/02/2023	3.791.958	12,53%	114,67	113,48	123,69	122,97
06/02/2023	1.294.083	-2,66%	111,19	109,11	112,095	109,49
03/02/2023	1.804.419	-0,74%	111,20	110,71	114,19	112,54
02/02/2023	1.970.549	0,19%	113,13	111,81	115,5477	113,34
01/02/2023	1.922.428	3,15%	109,45	109,42	114,48	113,12
31/01/2023	1.249.991	1,00%	108,05	107,82	109,75	109,67
30/01/2023	1.147.512	-2,32%	109,67	108,50	110,365	108,58
27/01/2023	990.945	-0,77%	111,02	110,50	112,029	111,16
26/01/2023	1.233.686	2,38%	109,99	108,93	112,17	112,02
25/01/2023	1.174.843	1,97%	105,80	105,50	109,73	109,42
24/01/2023	1.279.785	-2,10%	107,94	106,91	109,80	107,31
23/01/2023	2.010.325	6,36%	105,75	104,96	110,08	109,61
20/01/2023	1.274.418	3,14%	101,20	99,58	103,19	103,06
19/01/2023	1.307.495	-1,85%	100,85	99,775	101,67	99,92
18/01/2023	986.323	-0,88%	103,53	101,80	104,79	101,67
17/01/2023	1.526.995	0,95%	101,14	101,14	103,82	102,57
16/01/2023	706.525	-0,23%	100,10	99,74	101,71	101,02
13/01/2023	706.525	-0,23%	100,10	99,74	101,71	101,02
12/01/2023	1.176.834	0,80%	100,64	99,03	102,52	101,25
11/01/2023	1.242.039	3,02%	98,08	97,23	100,49	100,45
10/01/2023	1.054.446	1,07%	96,99	95,575	97,88	97,51
09/01/2023	1.075.480	1,09%	96,92	95,75	98,51	96,48
06/01/2023	1.391.024	0,09%	93,33	92,61	96,04	92,50
05/01/2023	1.393.730	-1,13%	92,54	91,99	94,15	92,42
04/01/2023	1.444.465	3,29%	91,77	91,495	93,63	93,48
03/01/2023	1.446.116	-0,69%	92,39	90,43	92,70	90,50
02/01/2023	1.120.187	0,21%	89,45	89,00	91,24	91,13