SkyWorks Solutions Inc (SWKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.120.187	0,21%	89,45	89,00	91,24	91,13
29/12/2022	1.485.288	4,77%	87,87	87,66	91,19	90,94
28/12/2022	1.009.169	-1,43%	87,30	86,18	88,46	86,80
27/12/2022	1.190.379	-0,89%	88,06	86,74	88,72	88,06
23/12/2022	263.558	-0,85%	88,10	86,60	88,80	87,98
22/12/2022	1.762.537	-3,45%	89,77	86,51	89,77	88,73
21/12/2022	1.562.150	2,40%	89,91	89,91	92,365	91,75
20/12/2022	1.445.516	-2,27%	90,43	89,58	91,38	89,60
19/12/2022	1.449.855	-1,43%	93,44	90,56	93,77	91,68
16/12/2022	6.605.391	-0,78%	92,93	91,875	93,88	93,01
15/12/2022	1.810.852	-3,42%	95,28	93,605	95,624	93,74
14/12/2022	1.482.441	-1,34%	98,27	95,8801	99,57	96,94
13/12/2022	1.617.393	1,59%	100,60	96,83	101,73	98,26
12/12/2022	1.104.846	2,33%	93,95	93,535	96,74	96,72
09/12/2022	1.470.497	-1,14%	94,58	93,915	95,98	94,09
08/12/2022	1.259.346	3,80%	92,64	92,15	95,45	95,45
07/12/2022	1.052.677	-0,30%	91,45	91,21	92,57	91,96
06/12/2022	3.912.345	-1,60%	93,74	91,18	93,74	92,24
05/12/2022	3.256.827	-0,23%	93,60	92,33	94,83	93,74
02/12/2022	3.029.161	-1,06%	92,99	91,98	93,985	93,96
01/12/2022	4.327.166	-0,68%	90,76	94,655	96,99	94,97
30/11/2022	4.663.542	6,24%	90,76	89,19	95,62	95,62
29/11/2022	3.297.267	-0,70%	91,42	89,66	92,08	90,27
28/11/2022	3.725.437	-1,78%	94,77	90,555	93,04	91,26
25/11/2022	2.668.813	0,65%	94,77	92,89	94,929	93,04
24/11/2022	3.153.445	0,65%	92,55	94,22	96,30	94,99
23/11/2022	3.153.445	0,65%	92,55	94,22	96,30	94,99
22/11/2022	3.629.588	2,28%	92,55	91,815	94,22	94,18
21/11/2022	2.854.927	-1,74%	93,16	91,79	93,27	92,08
18/11/2022	2.206.972	0,62%	95,05	93,00	95,05	94,33
17/11/2022	2.420.348	-2,24%	90,42	90,35	94,09	93,75
16/11/2022	4.117.873	-6,68%	97,93	91,89	95,32	92,39
15/11/2022	5.616.643	2,44%	97,93	95,28	98,45	96,40
14/11/2022	1.215.948	-2,34%	90,30	93,99	96,48	94,10
11/11/2022	914.865	4,92%	90,30	92,69	96,765	96,35
10/11/2022	1.578.437	8,98%	90,30	89,82	93,31	93,23
09/11/2022	1.095.522	-3,56%	89,79	85,50	87,705	85,505
08/11/2022	1.092.665	1,33%	89,79	87,19	90,79	88,66
07/11/2022	1.158.951	0,28%	86,32	86,87	89,04	88,18
04/11/2022	2.118.681	6,69%	86,32	85,69	89,31	87,85
03/11/2022	1.410.876	-5,86%	87,51	80,12	83,18	78,50
02/11/2022	803.597	-3,51%	87,51	83,28	87,995	83,39
01/11/2022	603.346	0,14%	87,51	85,59	87,73	86,42
31/10/2022	1.322.714	-2,33%	84,53	85,50	87,53	86,01
28/10/2022	1.154.884	4,87%	84,53	84,168	88,175	88,04
27/10/2022	1.060.645	-2,73%	86,49	83,65	86,99	83,84
26/10/2022	849.238	0,74%	85,71	84,85	87,945	85,64
25/10/2022	956.615	2,02%	84,20	84,71	87,03	86,68
24/10/2022	897.629	0,98%	84,20	82,77	85,49	84,96
21/10/2022	718.733	3,34%	81,07	80,92	84,57	84,16
20/10/2022	1.089.023	0,00%	82,32	81,10	83,89	81,49
19/10/2022	807.006	-0,24%	81,23	80,38	82,07	81,69
18/10/2022	1.157.440	-0,86%	82,87	80,41	85,125	81,7925
17/10/2022	726.998	1,46%	82,87	80,8784	83,505	81,82
14/10/2022	1.719.448	-3,77%	76,88	80,41	85,07	80,64
13/10/2022	2.221.090	5,09%	76,88	76,16	85,45	83,80
12/10/2022	920.806	-2,19%	80,93	79,32	81,60	79,38
11/10/2022	1.928.929	-3,25%	81,35	80,26	83,13	81,16
10/10/2022	1.016.814	-3,76%	86,94	83,29	87,79	83,92
07/10/2022	1.203.346	-5,84%	90,00	86,95	90,395	87,20
06/10/2022	905.883	-0,80%	93,51	92,22	95,27	92,59
05/10/2022	887.563	1,76%	90,50	90,18	94,05	93,34
04/10/2022	1.493.520	4,89%	90,02	89,22	92,26	92,18
03/10/2022	1.750.409	3,06%	86,24	85,385	88,88	87,88
30/09/2022	1.420.910	-4,47%	88,36	85,18	89,17	85,27
29/09/2022	1.173.345	-3,94%	91,97	88,35	91,60	89,30
28/09/2022	1.302.315	-0,32%	91,97	91,375	93,43	92,96
27/09/2022	756.739	-0,79%	94,22	91,85	94,92	93,26
26/09/2022	855.718	-1,56%	94,22	92,66	95,66	92,87
23/09/2022	1.518.889	-1,37%	95,11	92,548	95,52	94,34
22/09/2022	976.102	-2,16%	97,75	94,8385	98,16	95,65
21/09/2022	955.956	-0,39%	98,27	97,72	102,2599	97,76
20/09/2022	1.111.219	-1,70%	98,95	97,32	99,55	98,14
19/09/2022	1.056.228	-0,04%	98,95	98,77	101,035	99,84
16/09/2022	1.050.520	-0,32%	99,50	97,38	100,70	99,88
15/09/2022	1.962.403	0,19%	99,96	99,4701	102,92	100,20
14/09/2022	1.062.507	2,18%	98,54	97,52	100,24	100,01
13/09/2022	1.523.549	-5,54%	99,82	97,47	101,13	97,88
12/09/2022	576.261	0,96%	103,26	102,50	104,18	103,62
09/09/2022	710.826	2,76%	101,00	100,71	103,11	102,64
08/09/2022	975.123	0,70%	98,33	97,025	100,175	99,99
07/09/2022	968.061	1,69%	98,18	97,51	99,805	99,30
06/09/2022	952.614	-1,20%	100,88	96,40	99,31	97,65
05/09/2022	1.048.319	-1,20%	100,88	97,71	101,49	98,40
02/09/2022	1.048.319	-1,20%	100,88	97,71	101,49	98,40
01/09/2022	869.017	1,06%	96,92	96,08	99,81	99,59
31/08/2022	812.015	-0,76%	99,92	97,73	100,06	98,55
30/08/2022	807.818	-1,52%	102,32	98,55	102,32	99,30
29/08/2022	809.380	-1,53%	101,49	100,495	102,59	100,83
26/08/2022	1.647.586	-5,54%	108,13	102,34	108,63	102,40
25/08/2022	1.427.955	3,75%	105,01	105,00	108,47	108,41
24/08/2022	760.101	-0,03%	103,82	102,98	104,93	104,45
23/08/2022	617.616	0,59%	104,00	103,91	105,63	104,48
22/08/2022	1.148.871	-3,92%	106,34	103,46	106,43	103,87
19/08/2022	986.731	-2,67%	109,75	107,66	110,54	108,11
18/08/2022	2.193.984	2,11%	108,78	108,20	111,53	111,08
17/08/2022	684.582	-2,24%	109,53	107,44	109,79	108,78
16/08/2022	494.222	-1,04%	112,14	110,14	112,285	111,38
15/08/2022	697.411	-0,76%	113,20	111,24	113,90	112,55
12/08/2022	947.478	2,87%	111,37	110,995	113,965	113,41