SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
2.907.591 |
1,80%
|
54,67
|
54,57
|
58,31
|
57,80
|
| 21/04/2025 |
2.836.816 |
1,43%
|
55,00
|
54,57
|
56,95
|
56,78
|
| 17/04/2025 |
1.800.095 |
0,22%
|
55,76
|
53,79
|
57,60
|
55,98
|
| 16/04/2025 |
3.414.342 |
-2,68%
|
57,96
|
53,79
|
58,92
|
55,86
|
| 15/04/2025 |
1.840.837 |
-0,55%
|
57,96
|
57,16
|
58,92
|
57,40
|
| 14/04/2025 |
3.065.446 |
2,09%
|
58,02
|
56,4618
|
58,77
|
57,72
|
| 11/04/2025 |
3.893.642 |
5,02%
|
53,40
|
51,68
|
56,57
|
56,54
|
| 10/04/2025 |
5.052.777 |
-10,67%
|
56,89
|
51,65
|
57,665
|
53,84
|
| 09/04/2025 |
5.777.132 |
22,40%
|
49,79
|
49,13
|
60,895
|
60,27
|
| 08/04/2025 |
3.503.399 |
-7,93%
|
54,94
|
47,93
|
55,40
|
49,20
|
| 07/04/2025 |
6.045.556 |
1,14%
|
52,06
|
49,80
|
56,85
|
53,38
|
| 04/04/2025 |
4.326.304 |
-7,00%
|
56,13
|
52,04
|
56,17
|
52,78
|
| 03/04/2025 |
3.648.725 |
-12,42%
|
62,07
|
56,75
|
62,07
|
56,755
|
| 02/04/2025 |
1.604.546 |
0,28%
|
63,60
|
63,58
|
65,565
|
64,80
|
| 01/04/2025 |
1.569.586 |
-0,02%
|
64,31
|
63,48
|
64,79
|
64,62
|
| 31/03/2025 |
2.344.748 |
0,80%
|
63,50
|
62,72
|
64,73
|
64,63
|
| 28/03/2025 |
1.911.237 |
-3,29%
|
65,81
|
63,73
|
65,988
|
64,12
|
| 27/03/2025 |
1.468.326 |
-1,92%
|
67,21
|
65,95
|
67,32
|
66,30
|
| 26/03/2025 |
1.527.698 |
-0,91%
|
68,12
|
66,94
|
68,50
|
67,60
|
| 25/03/2025 |
1.811.172 |
-1,16%
|
68,70
|
68,04
|
68,97
|
68,22
|
| 24/03/2025 |
2.712.344 |
2,63%
|
68,89
|
68,25
|
69,44
|
69,02
|
| 21/03/2025 |
1.943.573 |
-1,67%
|
67,38
|
67,11
|
68,45
|
67,25
|
| 20/03/2025 |
2.518.089 |
-2,37%
|
69,14
|
68,36
|
69,72
|
68,39
|
| 19/03/2025 |
2.383.318 |
-1,17%
|
70,61
|
69,72
|
71,18
|
70,05
|
| 18/03/2025 |
1.375.888 |
0,47%
|
70,42
|
70,14
|
71,32
|
70,88
|
| 17/03/2025 |
2.085.177 |
1,70%
|
69,46
|
69,415
|
71,51
|
70,58
|
| 14/03/2025 |
1.503.464 |
3,29%
|
67,61
|
67,895
|
69,5725
|
69,40
|
| 13/03/2025 |
2.083.754 |
-0,97%
|
67,61
|
66,525
|
69,055
|
67,19
|
| 12/03/2025 |
2.359.748 |
-0,56%
|
68,50
|
67,70
|
69,065
|
67,85
|
| 11/03/2025 |
3.193.880 |
-5,30%
|
71,87
|
66,81
|
72,0605
|
68,23
|
| 10/03/2025 |
2.923.265 |
-0,82%
|
71,82
|
71,10
|
73,75
|
72,05
|
| 07/03/2025 |
3.977.507 |
8,49%
|
66,51
|
68,005
|
72,91
|
72,61
|
| 06/03/2025 |
2.941.898 |
-0,68%
|
66,51
|
66,14
|
67,99
|
66,93
|
| 05/03/2025 |
2.032.949 |
2,08%
|
65,73
|
66,04
|
67,84
|
67,39
|
| 04/03/2025 |
3.188.862 |
0,72%
|
65,73
|
65,39
|
67,44
|
66,02
|
| 03/03/2025 |
2.782.627 |
-1,67%
|
65,59
|
65,28
|
68,09
|
65,55
|
| 28/02/2025 |
2.320.080 |
3,96%
|
65,59
|
64,72
|
66,99
|
66,66
|
| 27/02/2025 |
2.147.907 |
-3,98%
|
66,80
|
64,09
|
67,293
|
64,12
|
| 26/02/2025 |
1.430.296 |
0,97%
|
66,60
|
66,025
|
67,49
|
66,78
|
| 25/02/2025 |
1.529.897 |
-0,59%
|
66,60
|
65,91
|
67,49
|
66,14
|
| 21/02/2025 |
2.212.472 |
-0,16%
|
67,81
|
66,44
|
67,82
|
66,53
|
| 20/02/2025 |
1.328.332 |
-0,44%
|
66,79
|
66,90
|
68,11
|
67,32
|
| 19/02/2025 |
1.961.543 |
0,90%
|
66,30
|
66,68
|
67,98
|
67,62
|
| 18/02/2025 |
1.969.860 |
1,65%
|
66,41
|
65,785
|
67,59
|
67,02
|
| 17/02/2025 |
1.205.371 |
0,00%
|
66,41
|
65,87
|
66,67
|
65,93
|
