Synopsys Inc (SNPS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/03/2026 |
1.116.510 |
-1,45%
|
424,00
|
410,09
|
425,49
|
412,63
|
| 12/03/2026 |
834.534 |
-3,31%
|
429,97
|
418,37
|
436,08
|
418,72
|
| 11/03/2026 |
1.179.126 |
0,25%
|
431,96
|
425,346
|
436,40
|
432,98
|
| 10/03/2026 |
1.040.132 |
-1,05%
|
435,23
|
428,001
|
439,00
|
432,65
|
| 09/03/2026 |
1.378.832 |
0,05%
|
431,4463
|
428,9105
|
440,91
|
437,22
|
| 06/03/2026 |
1.234.601 |
-1,06%
|
431,58
|
429,71
|
445,345
|
437,41
|
| 05/03/2026 |
1.421.308 |
2,63%
|
427,39
|
425,15
|
447,71
|
442,30
|
| 04/03/2026 |
1.897.249 |
1,57%
|
426,12
|
420,33
|
439,49
|
430,98
|
| 03/03/2026 |
2.076.587 |
-0,08%
|
412,90
|
410,00
|
431,26
|
424,32
|
| 02/03/2026 |
2.775.464 |
2,58%
|
410,95
|
405,505
|
426,22
|
424,66
|
| 27/02/2026 |
2.036.180 |
-2,51%
|
415,9663
|
404,55
|
417,15
|
414,00
|
| 26/02/2026 |
3.012.426 |
-5,16%
|
431,50
|
423,38
|
443,60
|
426,00
|
| 25/02/2026 |
2.072.707 |
2,52%
|
444,99
|
440,00
|
454,16
|
449,17
|
| 24/02/2026 |
1.686.396 |
4,73%
|
423,11
|
415,02
|
443,39
|
440,72
|
| 23/02/2026 |
1.170.221 |
-4,35%
|
435,79
|
417,27
|
435,79
|
420,82
|
| 20/02/2026 |
1.150.217 |
-0,57%
|
439,50
|
437,20
|
450,39
|
439,94
|
| 19/02/2026 |
1.077.147 |
0,03%
|
438,649
|
433,42
|
443,18
|
442,44
|
| 18/02/2026 |
1.550.123 |
4,83%
|
437,25
|
433,21
|
446,9055
|
442,31
|
| 17/02/2026 |
1.874.737 |
-3,46%
|
431,4064
|
412,34
|
432,00
|
421,95
|
| 13/02/2026 |
1.262.495 |
3,25%
|
422,00
|
420,5001
|
441,44
|
437,09
|
| 12/02/2026 |
1.883.650 |
-3,39%
|
439,10
|
413,71
|
440,50
|
423,35
|
| 11/02/2026 |
1.468.210 |
0,17%
|
443,00
|
424,99
|
443,26
|
438,21
|
| 10/02/2026 |
1.273.149 |
-0,33%
|
438,23
|
436,00
|
452,00
|
437,45
|
| 09/02/2026 |
1.342.250 |
2,79%
|
423,00
|
423,00
|
442,95
|
438,90
|
| 06/02/2026 |
1.556.919 |
4,01%
|
420,00
|
416,16
|
431,13
|
427,00
|
| 05/02/2026 |
2.712.438 |
-2,04%
|
417,06
|
406,3474
|
425,50
|
410,44
|
| 04/02/2026 |
3.374.940 |
0,46%
|
418,40
|
405,71
|
425,50
|
418,98
|
| 03/02/2026 |
3.698.016 |
-8,46%
|
460,94
|
413,05
|
462,30
|
419,14
|
| 02/02/2026 |
1.270.520 |
-1,55%
|
463,25
|
457,60
|
471,195
|
457,89
|
| 30/01/2026 |
1.613.737 |
-3,10%
|
477,59
|
463,21
|
478,00
|
465,115
|
| 29/01/2026 |
1.767.909 |
-6,13%
|
506,50
|
474,885
|
510,705
|
480,00
|
| 28/01/2026 |
1.002.220 |
1,72%
|
502,55
|
502,55
|
515,7499
|
511,35
|
| 27/01/2026 |
829.807 |
-0,06%
|
504,31
|
496,025
|
505,81
|
502,70
|
| 26/01/2026 |
828.084 |
0,32%
|
501,10
|
493,27
|
508,00
|
503,01
|
| 23/01/2026 |
1.101.889 |
-1,59%
|
508,00
|
496,86
|
509,71
|
501,39
|
| 22/01/2026 |
1.282.602 |
-2,39%
|
524,20
|
500,00
|
525,98
|
509,47
|
| 21/01/2026 |
1.426.696 |
2,05%
|
511,08
|
503,55
|
525,49
|
521,95
|
| 20/01/2026 |
973.630 |
-1,03%
|
505,00
|
492,60
|
512,82
|
510,97
|
| 16/01/2026 |
1.330.976 |
1,60%
|
509,00
|
507,60
|
520,24
|
516,31
|
| 15/01/2026 |
957.397 |
0,56%
|
511,00
|
502,00
|
519,10
|
508,19
|
| 14/01/2026 |
966.798 |
-1,26%
|
504,61
|
499,8401
|
507,275
|
505,34
|
| 13/01/2026 |
1.313.096 |
-4,05%
|
521,91
|
511,53
|
527,505
|
511,80
|
| 12/01/2026 |
1.566.230 |
1,57%
|
521,0368
|
521,03
|
535,20
|
533,42
|
| 09/01/2026 |
1.464.106 |
2,24%
|
515,34
|
511,099
|
528,92
|
525,18
|
| 08/01/2026 |
1.054.109 |
-1,00%
|
518,00
|
509,435
|
518,06
|
514,49
|
| 07/01/2026 |
1.662.076 |
2,15%
|
507,00
|
502,01
|
524,98
|
519,70
|
| 06/01/2026 |
1.398.875 |
2,95%
|
495,60
|
494,05
|
509,47
|
508,77
|
| 05/01/2026 |
1.994.949 |
2,87%
|
483,19
|
478,95
|
506,30
|
494,19
|
| 02/01/2026 |
1.124.740 |
2,28%
|
476,20
|
471,46
|
485,8899
|
480,42
|
| 31/12/2025 |
890.923 |
-1,01%
|
474,59
|
469,0741
|
474,66
|
469,72
|
| 30/12/2025 |
627.628 |
-0,94%
|
476,8632
|
469,72
|
478,78
|
469,72
|
| 29/12/2025 |
971.433 |
0,38%
|
472,36
|
471,18
|
484,60
|
478,97
|
| 26/12/2025 |
580.806 |
0,29%
|
474,56
|
472,33
|
478,59
|
477,14
|
| 24/12/2025 |
350.168 |
-0,09%
|
474,0305
|
472,235
|
476,29
|
475,75
|
| 23/12/2025 |
975.809 |
-1,30%
|
476,93
|
469,88
|
481,24
|
475,47
|
| 22/12/2025 |
1.637.107 |
3,78%
|
466,8703
|
465,50
|
483,91
|
481,24
|
| 19/12/2025 |
1.302.167 |
1,22%
|
459,80
|
459,50
|
469,5825
|
463,73
|
| 18/12/2025 |
918.885 |
1,12%
|
461,00
|
454,835
|
467,82
|
458,13
|
| 17/12/2025 |
1.508.144 |
-2,21%
|
469,30
|
453,00
|
469,30
|
453,07
|
| 16/12/2025 |
1.206.263 |
1,92%
|
452,00
|
451,30
|
465,00
|
463,34
|
| 15/12/2025 |
1.634.154 |
0,38%
|
457,3828
|
453,62
|
470,72
|
454,67
|
| 12/12/2025 |
1.976.660 |
-5,09%
|
475,68
|
452,535
|
477,50
|
452,95
|
| 11/12/2025 |
3.116.281 |
0,30%
|
478,81
|
455,695
|
482,23
|
477,26
|
| 10/12/2025 |
1.838.058 |
2,24%
|
464,3687
|
461,88
|
478,6428
|
475,83
|
| 09/12/2025 |
1.389.483 |
0,02%
|
467,18
|
460,61
|
471,63
|
465,85
|
| 08/12/2025 |
1.334.567 |
-0,22%
|
470,92
|
460,14
|
471,00
|
465,75
|
| 05/12/2025 |
1.120.016 |
0,65%
|
463,69
|
462,96
|
471,12
|
466,76
|
| 04/12/2025 |
1.172.069 |
-0,58%
|
465,25
|
460,20
|
466,75
|
463,74
|
| 03/12/2025 |
1.917.444 |
3,80%
|
446,6393
|
443,36
|
468,29
|
466,44
|
| 02/12/2025 |
1.934.210 |
2,52%
|
447,67
|
440,10
|
453,54
|
449,35
|
| 01/12/2025 |
3.467.946 |
4,86%
|
451,81
|
429,2124
|
451,81
|
438,29
|
| 28/11/2025 |
887.921 |
1,97%
|
411,00
|
409,3664
|
418,89
|
418,01
|
| 26/11/2025 |
1.037.055 |
2,01%
|
402,819
|
401,27
|
411,65
|
409,68
|
| 25/11/2025 |
933.373 |
-0,75%
|
401,08
|
394,41
|
405,18
|
401,61
|
| 24/11/2025 |
1.108.979 |
4,19%
|
394,16
|
391,62
|
405,91
|
404,63
|
| 21/11/2025 |
1.093.378 |
0,75%
|
385,95
|
376,6922
|
392,145
|
388,36
|
| 20/11/2025 |
1.101.323 |
-0,22%
|
393,57
|
383,22
|
405,54
|
385,60
|
| 19/11/2025 |
1.504.166 |
0,65%
|
384,50
|
381,77
|
400,335
|
386,30
|
| 18/11/2025 |
1.518.357 |
-1,65%
|
387,20
|
376,18
|
389,5999
|
383,82
|
| 17/11/2025 |
994.575 |
0,11%
|
389,50
|
388,51
|
399,11
|
390,24
|
| 14/11/2025 |
1.021.156 |
-1,04%
|
387,94
|
386,3983
|
397,85
|
389,83
|
| 13/11/2025 |
1.516.087 |
-1,22%
|
396,00
|
392,41
|
403,6435
|
393,93
|
| 12/11/2025 |
1.296.817 |
0,81%
|
400,45
|
394,52
|
403,75
|
398,81
|
| 11/11/2025 |
1.346.854 |
-1,29%
|
399,00
|
390,02
|
400,03
|
395,60
|
| 10/11/2025 |
1.419.402 |
1,92%
|
400,74
|
388,44
|
401,28
|
400,77
|
| 07/11/2025 |
1.446.763 |
-0,70%
|
392,24
|
386,91
|
400,31
|
393,43
|
| 06/11/2025 |
2.604.006 |
-3,19%
|
410,31
|
391,56
|
413,56
|
396,14
|
| 05/11/2025 |
2.832.257 |
-1,80%
|
417,15
|
402,70
|
417,83
|
409,11
|
| 04/11/2025 |
2.791.440 |
-6,57%
|
438,00
|
415,21
|
439,99
|
416,35
|
| 03/11/2025 |
1.079.046 |
-1,81%
|
452,862
|
437,57
|
453,00
|
445,72
|
| 31/10/2025 |
978.049 |
2,52%
|
443,01
|
442,69
|
456,235
|
453,82
|
| 30/10/2025 |
1.162.129 |
-2,73%
|
450,00
|
438,5501
|
452,77
|
442,93
|
| 29/10/2025 |
1.704.388 |
-0,33%
|
453,30
|
444,455
|
457,15
|
455,34
|
| 28/10/2025 |
1.569.710 |
-1,84%
|
465,21
|
445,04
|
466,99
|
456,83
|
| 27/10/2025 |
1.220.690 |
0,27%
|
473,20
|
461,49
|
475,00
|
465,41
|
| 24/10/2025 |
957.581 |
2,14%
|
461,00
|
458,13
|
473,49
|
464,18
|
| 23/10/2025 |
997.591 |
1,85%
|
455,49
|
450,735
|
462,70
|
456,09
|
| 22/10/2025 |
1.970.157 |
-1,03%
|
455,70
|
445,30
|
465,7527
|
454,30
|
| 21/10/2025 |
962.233 |
0,99%
|
450,65
|
445,83
|
459,69
|
459,04
|
| 20/10/2025 |
1.016.893 |
1,28%
|
452,00
|
449,00
|
457,8796
|
453,35
|
