Synopsys Inc (SNPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	337.866	-0,65%	570,95	566,95	572,79	570,28
27/02/2024	477.980	-0,30%	579,68	567,415	578,095	574,00
26/02/2024	711.947	0,01%	579,68	571,01	581,49	575,70
23/02/2024	702.132	-0,90%	583,95	570,75	583,95	575,65
22/02/2024	1.858.979	6,87%	589,99	579,205	629,37	580,90
21/02/2024	1.177.781	-0,81%	539,00	527,0256	544,87	543,57
20/02/2024	726.858	-0,89%	559,95	538,72	554,00	547,98
19/02/2024	324.326	0,00%	559,95	551,03	563,30	552,91
16/02/2024	324.326	-1,75%	559,95	551,03	563,30	552,91
15/02/2024	610.331	-0,87%	554,59	556,8999	568,5968	557,83
14/02/2024	710.948	2,59%	554,59	554,45	562,88	562,73
13/02/2024	982.611	-3,59%	549,07	538,19	554,66	548,53
12/02/2024	481.453	-1,11%	576,00	565,37	577,958	568,93
09/02/2024	667.053	0,81%	574,34	571,92	582,8467	575,30
08/02/2024	1.005.529	2,96%	563,25	562,00	573,58	570,69
07/02/2024	745.222	2,19%	546,00	546,00	559,27	554,28
06/02/2024	940.697	-2,99%	561,27	534,2101	563,589	542,43
05/02/2024	922.742	1,28%	555,01	550,45	561,68	559,14
02/02/2024	820.386	2,23%	541,18	541,18	552,14	552,05
01/02/2024	585.941	1,25%	534,00	531,0101	542,215	540,00
31/01/2024	957.546	-1,81%	539,90	531,13	539,16	533,35
30/01/2024	599.569	0,70%	539,90	537,169	543,54	543,69
29/01/2024	805.361	2,23%	529,41	528,905	540,35	539,90
26/01/2024	680.352	-1,59%	530,80	525,43	532,855	528,13
25/01/2024	851.374	-0,70%	545,00	533,74	546,20	536,68
24/01/2024	935.145	-1,54%	524,15	538,915	554,48	540,46
23/01/2024	1.138.411	1,34%	524,15	537,8287	549,08	548,98
22/01/2024	2.189.252	4,72%	524,15	523,00	542,50	541,71
19/01/2024	1.673.508	4,65%	498,00	496,13	517,70	517,31
18/01/2024	1.893.793	-2,53%	511,27	491,58	515,00	495,00
17/01/2024	1.201.899	-0,36%	511,98	496,025	513,63	507,87
16/01/2024	2.179.500	3,09%	501,15	499,78	517,245	509,68
15/01/2024	757.335	-0,82%	501,30	493,19	502,68	494,40
12/01/2024	757.335	-0,82%	501,30	493,19	502,68	494,40
11/01/2024	968.444	-1,33%	507,50	493,18	509,25	498,46
10/01/2024	935.313	0,96%	503,82	501,46	509,00	506,68
09/01/2024	735.932	0,38%	495,00	495,00	503,84	501,87
08/01/2024	1.379.781	2,51%	490,39	488,3945	500,39	497,00
05/01/2024	2.210.159	-1,00%	492,03	477,74	496,15	485,28
04/01/2024	659.372	-0,45%	489,75	489,05	494,39	490,18
03/01/2024	764.990	-1,32%	507,95	489,41	496,57	492,40
02/01/2024	831.471	-3,10%	507,95	496,81	509,50	498,97
29/12/2023	393.932	-0,48%	520,00	510,74	518,385	514,91
28/12/2023	508.044	-0,13%	520,00	515,18	520,995	517,41
27/12/2023	786.933	-0,41%	523,00	516,6301	524,34	518,10
26/12/2023	1.320.996	-0,80%	530,00	519,19	534,5781	520,25
22/12/2023	1.760.329	-6,07%	562,00	523,00	562,00	526,00
21/12/2023	460.965	1,49%	557,27	555,91	562,425	559,96
20/12/2023	537.751	-1,24%	563,39	551,63	563,32	551,72
19/12/2023	612.502	-0,19%	563,39	555,58	565,64	558,65
18/12/2023	366.545	0,62%	557,46	555,00	563,425	559,69
15/12/2023	1.029.507	0,87%	548,93	548,14	558,18	556,27
14/12/2023	1.165.419	-2,93%	571,69	549,02	571,865	551,45
13/12/2023	510.733	0,18%	571,69	561,96	573,77	568,09
12/12/2023	562.578	1,99%	557,74	557,74	568,33	567,06
11/12/2023	507.759	3,75%	540,00	538,65	557,42	556,02
08/12/2023	388.996	0,33%	531,63	531,63	539,69	535,93
07/12/2023	358.813	1,26%	531,30	529,74	535,08	534,15
06/12/2023	423.562	-1,53%	538,66	526,50	538,66	527,49
05/12/2023	492.807	0,85%	543,56	523,60	535,84	535,71
04/12/2023	621.063	-2,70%	543,56	522,92	540,23	531,20
01/12/2023	622.693	0,50%	543,56	539,28	548,19	545,96
30/11/2023	1.538.690	-1,53%	550,59	530,50	564,13	544,00
29/11/2023	665.836	2,08%	550,59	549,3771	557,00	555,03
28/11/2023	576.401	0,04%	542,04	539,17	544,4799	543,73
27/11/2023	661.519	0,16%	545,90	539,48	549,67	543,53
24/11/2023	174.580	0,18%	538,43	538,00	543,4152	541,99
23/11/2023	366.827	0,28%	542,22	540,70	549,00	541,91
22/11/2023	339.329	0,12%	542,22	540,70	549,00	541,03
21/11/2023	454.644	-0,21%	542,18	535,70	545,485	540,38
20/11/2023	517.960	1,26%	538,17	535,30	544,7199	541,52
17/11/2023	461.959	0,25%	534,21	531,89	539,84	534,78
16/11/2023	644.412	0,78%	530,34	528,48	537,77	533,45
15/11/2023	918.063	-1,67%	540,55	524,51	540,55	529,32
14/11/2023	595.589	2,95%	531,33	525,23	538,815	538,32
13/11/2023	556.337	0,78%	516,23	514,445	524,81	522,88
10/11/2023	753.893	2,70%	505,81	507,86	520,51	518,83
09/11/2023	627.862	-0,20%	500,00	504,98	512,9999	505,17
08/11/2023	571.328	1,43%	494,01	499,64	506,90	506,16
07/11/2023	453.745	1,85%	494,01	490,12	500,56	499,02
06/11/2023	444.676	0,41%	487,95	484,895	490,3399	489,94
03/11/2023	568.675	1,94%	480,36	480,62	492,24	487,94
02/11/2023	735.737	0,69%	480,36	472,10	482,54	478,64
01/11/2023	709.806	1,27%	470,70	468,00	477,80	475,38
31/10/2023	550.833	1,84%	464,32	459,0801	472,29	469,44
30/10/2023	514.377	0,86%	456,90	455,00	462,74	460,94
27/10/2023	229.096	0,95%	456,90	453,49	460,15	457,825
26/10/2023	485.907	-0,38%	467,61	448,91	460,59	453,54
25/10/2023	651.093	-2,73%	467,61	454,27	467,61	455,26
24/10/2023	507.791	0,05%	466,00	463,49	474,40	468,03
23/10/2023	562.132	0,04%	466,00	461,445	473,555	467,82
20/10/2023	808.141	-3,39%	488,51	466,43	482,37	466,00
19/10/2023	493.801	-0,69%	488,51	481,35	490,94	482,37
18/10/2023	470.957	-1,28%	486,98	483,96	492,696	485,73
17/10/2023	512.925	0,02%	486,98	482,195	494,23	492,05
16/10/2023	458.463	0,47%	490,50	487,755	495,41	491,96
13/10/2023	589.131	-1,32%	497,81	486,14	498,42	489,67
12/10/2023	694.647	0,26%	490,28	491,955	502,66	496,23
11/10/2023	547.139	0,99%	483,11	489,5585	495,435	494,95
10/10/2023	937.067	2,12%	483,11	480,17	493,92	490,11