SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
1.185.749 |
0,60%
|
88,12
|
85,145
|
88,45
|
86,80
|
| 26/11/2024 |
1.089.340 |
-1,88%
|
88,25
|
85,72
|
89,07
|
86,28
|
| 25/11/2024 |
2.160.756 |
2,95%
|
85,15
|
85,15
|
89,07
|
87,93
|
| 22/11/2024 |
1.323.007 |
0,42%
|
84,15
|
83,32
|
85,6299
|
85,41
|
| 21/11/2024 |
1.039.150 |
1,94%
|
82,86
|
82,36
|
85,6299
|
85,05
|
| 20/11/2024 |
2.273.843 |
-0,16%
|
83,20
|
82,36
|
83,89
|
83,43
|
| 19/11/2024 |
1.749.165 |
-0,51%
|
84,04
|
83,05
|
85,31
|
83,56
|
| 18/11/2024 |
1.887.383 |
0,36%
|
83,51
|
83,38
|
85,31
|
83,99
|
| 15/11/2024 |
1.971.142 |
-0,37%
|
82,98
|
82,56
|
85,08
|
83,69
|
| 14/11/2024 |
1.954.678 |
0,99%
|
84,78
|
82,18
|
86,52
|
84,00
|
| 13/11/2024 |
3.808.885 |
-4,40%
|
86,82
|
80,89
|
88,10
|
83,18
|
| 12/11/2024 |
2.405.681 |
2,86%
|
88,76
|
85,99
|
90,50
|
87,04
|
| 11/11/2024 |
1.773.960 |
-1,32%
|
89,4511
|
86,85
|
89,4511
|
87,98
|
| 08/11/2024 |
1.825.327 |
-2,21%
|
91,32
|
88,16
|
91,495
|
89,16
|
| 07/11/2024 |
900.125 |
-0,02%
|
91,60
|
88,98
|
91,71
|
91,17
|
| 06/11/2024 |
1.007.334 |
2,13%
|
87,46
|
86,97
|
91,00
|
90,47
|
| 05/11/2024 |
1.053.874 |
%
|
87,46
|
86,97
|
88,70
|
88,58
|
| 04/11/2024 |
945.855 |
%
|
88,39
|
87,185
|
89,33
|
87,76
|
| 01/11/2024 |
1.231.342 |
%
|
87,86
|
87,84
|
89,33
|
88,91
|
| 31/10/2024 |
2.562.640 |
%
|
89,70
|
86,655
|
89,79
|
87,581
|
| 30/10/2024 |
2.377.652 |
%
|
90,40
|
88,64
|
91,685
|
89,985
|
| 29/10/2024 |
1.213.915 |
%
|
95,59
|
94,975
|
98,33
|
98,03
|
| 28/10/2024 |
880.614 |
%
|
95,51
|
94,98
|
97,17
|
96,14
|
| 25/10/2024 |
1.171.450 |
%
|
95,51
|
95,12
|
96,80
|
95,20
|
| 24/10/2024 |
1.578.681 |
%
|
95,93
|
93,97
|
95,93
|
95,08
|
| 23/10/2024 |
1.051.368 |
%
|
95,97
|
93,5659
|
96,74
|
94,94
|
| 22/10/2024 |
1.257.387 |
%
|
95,97
|
94,73
|
96,21
|
95,64
|
| 21/10/2024 |
822.510 |
%
|
97,59
|
96,53
|
98,00
|
96,81
|
| 18/10/2024 |
747.989 |
%
|
99,27
|
97,6307
|
99,27
|
98,61
|
| 17/10/2024 |
870.874 |
%
|
100,44
|
97,315
|
99,73
|
98,06
|
| 16/10/2024 |
745.837 |
%
|
100,44
|
98,13
|
100,53
|
98,21
|
| 15/10/2024 |
1.843.520 |
%
|
99,65
|
97,52
|
101,50
|
98,56
|
| 14/10/2024 |
806.988 |
%
|
97,62
|
96,88
|
99,34
|
99,15
|
| 11/10/2024 |
723.300 |
%
|
96,04
|
96,02
|
97,78
|
97,30
|
| 10/10/2024 |
1.043.195 |
%
|
93,81
|
93,28
|
96,49
|
96,44
|
| 09/10/2024 |
839.835 |
%
|
96,08
|
95,60
|
98,13
|
97,80
|
| 08/10/2024 |
1.053.616 |
%
|
95,86
|
94,18
|
96,45
|
96,14
|
| 07/10/2024 |
965.146 |
%
|
95,86
|
94,98
|
96,64
|
95,45
|
| 04/10/2024 |
899.294 |
%
|
98,86
|
96,065
|
98,88
|
96,83
|
| 03/10/2024 |
785.511 |
%
|
95,58
|
95,615
|
97,60
|
96,73
|
| 02/10/2024 |
1.451.883 |
%
|
95,58
|
95,40
|
97,935
|
98,04
|
| 01/10/2024 |
1.945.950 |
%
|
97,55
|
94,64
|
97,72
|
95,43
|
| 30/09/2024 |
1.424.903 |
%
|
97,56
|
97,35
|
99,49
|
98,77
|
| 27/09/2024 |
857.071 |
%
|
100,66
|
98,36
|
100,66
|
98,85
|
| 26/09/2024 |
1.203.752 |
%
|
98,40
|
96,87
|
100,685
|
100,07
|
