SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
2.236.542 |
-0,38%
|
66,19
|
65,90
|
66,675
|
65,93
|
| 13/02/2025 |
1.760.835 |
-0,02%
|
66,19
|
65,45
|
66,56
|
66,18
|
| 12/02/2025 |
1.595.688 |
1,47%
|
64,12
|
64,31
|
66,285
|
66,19
|
| 11/02/2025 |
2.437.767 |
0,91%
|
64,12
|
63,81
|
65,73
|
65,23
|
| 10/02/2025 |
2.454.553 |
-1,60%
|
65,95
|
64,54
|
66,33
|
64,64
|
| 07/02/2025 |
4.735.716 |
-0,14%
|
62,69
|
65,0643
|
67,84
|
65,69
|
| 06/02/2025 |
13.788.059 |
-24,93%
|
62,69
|
62,01
|
67,29
|
65,60
|
| 05/02/2025 |
3.086.249 |
0,82%
|
85,68
|
85,90
|
87,85
|
87,08
|
| 04/02/2025 |
1.835.780 |
1,35%
|
85,68
|
85,525
|
86,90
|
86,37
|
| 03/02/2025 |
2.095.852 |
-3,99%
|
89,59
|
84,485
|
87,21
|
85,22
|
| 31/01/2025 |
2.249.440 |
-0,72%
|
90,65
|
87,66
|
90,68
|
88,76
|
| 30/01/2025 |
1.083.047 |
-0,88%
|
90,65
|
89,09
|
90,65
|
89,40
|
| 29/01/2025 |
2.615.580 |
0,39%
|
88,89
|
87,54
|
90,77
|
90,16
|
| 28/01/2025 |
2.222.007 |
0,25%
|
90,15
|
88,48
|
90,455
|
89,81
|
| 27/01/2025 |
3.218.895 |
-1,77%
|
91,93
|
89,24
|
93,33
|
89,59
|
| 24/01/2025 |
1.464.468 |
-1,43%
|
92,31
|
90,76
|
92,8699
|
91,20
|
| 23/01/2025 |
1.406.839 |
0,57%
|
93,81
|
91,175
|
93,00
|
92,52
|
| 22/01/2025 |
2.146.165 |
-2,09%
|
94,22
|
91,74
|
94,61
|
92,00
|
| 21/01/2025 |
1.650.309 |
0,34%
|
92,62
|
93,92
|
95,4597
|
93,96
|
| 20/01/2025 |
1.064.108 |
0,00%
|
92,62
|
92,09
|
94,39
|
93,64
|
| 17/01/2025 |
1.659.652 |
2,41%
|
92,62
|
92,09
|
94,44
|
93,64
|
| 16/01/2025 |
1.017.739 |
-0,91%
|
93,52
|
90,94
|
92,41
|
91,44
|
| 15/01/2025 |
1.250.747 |
0,78%
|
93,52
|
92,12
|
93,415
|
92,28
|
| 14/01/2025 |
1.132.540 |
1,36%
|
89,86
|
90,73
|
91,8364
|
91,57
|
| 13/01/2025 |
1.213.758 |
0,16%
|
89,86
|
88,52
|
90,54
|
90,34
|
| 10/01/2025 |
2.412.563 |
-2,62%
|
91,94
|
90,18
|
93,97
|
90,20
|
| 09/01/2025 |
1.211.179 |
-1,23%
|
91,94
|
89,56
|
92,86
|
92,63
|
| 08/01/2025 |
934.808 |
-0,03%
|
91,89
|
89,80
|
92,86
|
92,63
|
| 07/01/2025 |
1.261.335 |
1,93%
|
91,89
|
91,825
|
94,17
|
92,66
|
| 06/01/2025 |
1.434.043 |
2,31%
|
89,03
|
89,02
|
92,005
|
90,905
|
| 03/01/2025 |
1.681.738 |
0,45%
|
89,67
|
87,65
|
89,16
|
88,85
|
| 02/01/2025 |
1.868.283 |
-0,45%
|
88,94
|
87,92
|
89,59
|
88,45
|
| 31/12/2024 |
0 |
0,29%
|
88,94
|
88,21
|
89,45
|
88,68
|
| 30/12/2024 |
1.973.831 |
-1,94%
|
89,04
|
87,455
|
89,04
|
88,68
|
| 27/12/2024 |
1.068.362 |
-0,30%
|
89,64
|
89,38
|
90,6803
|
90,15
|
| 26/12/2024 |
713.660 |
0,08%
|
89,64
|
89,50
|
91,46
|
90,42
|
| 24/12/2024 |
0 |
0,55%
|
90,33
|
89,65
|
90,69
|
90,35
|
| 23/12/2024 |
1.171.618 |
1,62%
|
88,19
|
88,75
|
90,50
|
90,19
|
| 20/12/2024 |
1.019.001 |
0,52%
|
88,19
|
87,62
|
90,145
|
88,75
|
| 19/12/2024 |
1.825.700 |
-0,45%
|
91,43
|
88,13
|
89,85
|
88,26
|
| 18/12/2024 |
0 |
-2,29%
|
91,43
|
88,125
|
93,12
|
88,66
|
| 17/12/2024 |
886.321 |
-0,02%
|
90,84
|
89,94
|
92,13
|
90,74
|
| 16/12/2024 |
2.086.129 |
-0,24%
|
90,31
|
89,23
|
91,57
|
90,76
|
| 13/12/2024 |
2.011.697 |
1,50%
|
90,31
|
88,66
|
91,40
|
90,98
|
| 12/12/2024 |
921.502 |
0,26%
|
88,00
|
87,75
|
89,76
|
89,64
|
| 11/12/2024 |
1.310.234 |
2,02%
|
88,23
|
87,9301
|
89,92
|
89,41
|
| 10/12/2024 |
1.017.448 |
-2,26%
|
89,92
|
87,331
|
90,00
|
87,64
|
| 09/12/2024 |
1.034.736 |
2,05%
|
87,87
|
87,29
|
90,96
|
89,67
|
| 06/12/2024 |
1.764.876 |
1,68%
|
87,01
|
86,01
|
88,64
|
87,87
|
| 05/12/2024 |
1.838.358 |
-1,53%
|
87,97
|
86,15
|
88,51
|
86,42
|
| 04/12/2024 |
1.271.694 |
0,16%
|
87,18
|
87,16
|
88,69
|
87,76
|
| 03/12/2024 |
1.192.094 |
-0,19%
|
87,18
|
86,05
|
88,05
|
87,62
|
| 02/12/2024 |
1.427.744 |
1,03%
|
87,61
|
87,36
|
89,30
|
87,79
|
| 29/11/2024 |
1.626.075 |
0,55%
|
87,75
|
86,38
|
88,63
|
87,59
|
| 28/11/2024 |
1.217.242 |
0,78%
|
86,28
|
85,145
|
87,02
|
86,80
|
