Synopsys Inc (SNPS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/10/2025 |
1.732.464 |
1,69%
|
436,54
|
435,36
|
456,54
|
447,64
|
| 16/10/2025 |
1.194.311 |
1,06%
|
438,46
|
435,58
|
445,37
|
440,20
|
| 15/10/2025 |
2.154.447 |
-1,75%
|
450,01
|
432,00
|
450,01
|
435,90
|
| 14/10/2025 |
2.061.487 |
-0,92%
|
438,28
|
433,40
|
452,80
|
443,76
|
| 13/10/2025 |
1.575.726 |
2,07%
|
453,00
|
440,00
|
453,8888
|
448,00
|
| 10/10/2025 |
2.328.544 |
-9,45%
|
483,90
|
437,48
|
487,25
|
438,92
|
| 09/10/2025 |
1.292.592 |
-1,01%
|
486,81
|
480,69
|
488,00
|
484,41
|
| 08/10/2025 |
1.051.887 |
2,38%
|
477,018
|
476,72
|
492,355
|
489,36
|
| 07/10/2025 |
899.363 |
-0,08%
|
478,24
|
468,425
|
484,11
|
477,83
|
| 06/10/2025 |
1.127.820 |
1,93%
|
472,57
|
469,67
|
481,22
|
478,22
|
| 03/10/2025 |
1.693.578 |
-0,42%
|
472,80
|
466,64
|
475,80
|
469,17
|
| 02/10/2025 |
1.977.495 |
-3,66%
|
489,10
|
468,67
|
489,29
|
471,145
|
| 01/10/2025 |
1.072.476 |
-0,90%
|
488,75
|
484,50
|
495,72
|
488,78
|
| 30/09/2025 |
1.373.663 |
2,56%
|
482,9558
|
480,70
|
495,21
|
493,39
|
| 29/09/2025 |
1.506.391 |
-1,23%
|
490,60
|
478,2813
|
491,96
|
481,61
|
| 26/09/2025 |
1.328.388 |
0,20%
|
481,50
|
477,14
|
492,9999
|
487,76
|
| 25/09/2025 |
2.441.483 |
4,05%
|
457,75
|
457,75
|
487,585
|
487,20
|
| 24/09/2025 |
2.412.149 |
-4,47%
|
493,50
|
464,24
|
495,93
|
468,09
|
| 23/09/2025 |
2.525.715 |
-4,43%
|
513,19
|
488,5801
|
513,19
|
490,32
|
| 22/09/2025 |
2.941.215 |
3,87%
|
490,75
|
481,46
|
515,64
|
514,79
|
| 19/09/2025 |
2.917.441 |
3,40%
|
475,92
|
475,2786
|
498,00
|
495,50
|
| 18/09/2025 |
5.049.529 |
12,93%
|
457,50
|
448,00
|
483,2228
|
480,11
|
| 17/09/2025 |
1.895.381 |
-0,12%
|
425,45
|
417,51
|
429,25
|
425,40
|
| 16/09/2025 |
1.858.589 |
1,65%
|
421,80
|
417,00
|
427,31
|
425,97
|
| 15/09/2025 |
2.845.143 |
-1,42%
|
431,45
|
416,82
|
433,904
|
419,20
|
| 12/09/2025 |
4.268.273 |
-2,84%
|
444,28
|
421,95
|
447,47
|
425,45
|
| 11/09/2025 |
9.981.396 |
13,38%
|
412,195
|
405,76
|
439,65
|
438,10
|
| 10/09/2025 |
14.248.067 |
-35,64%
|
443,79
|
380,845
|
443,79
|
387,78
|
| 09/09/2025 |
1.064.771 |
-0,81%
|
615,00
|
603,2874
|
615,00
|
604,37
|
| 08/09/2025 |
1.141.330 |
1,83%
|
605,00
|
599,22
|
615,7925
|
609,08
|
| 05/09/2025 |
1.095.362 |
-0,64%
|
607,00
|
594,605
|
615,75
|
598,14
|
| 04/09/2025 |
788.448 |
1,66%
|
592,00
|
584,565
|
602,78
|
601,96
|
| 03/09/2025 |
634.832 |
0,17%
|
592,10
|
586,77
|
598,55
|
592,12
|
| 02/09/2025 |
978.756 |
-1,91%
|
602,49
|
584,00
|
602,49
|
592,01
|
| 29/08/2025 |
737.962 |
-1,41%
|
605,01
|
601,95
|
612,00
|
603,52
|
| 28/08/2025 |
449.376 |
1,43%
|
604,31
|
604,00
|
614,63
|
612,17
|
| 27/08/2025 |
598.611 |
1,20%
|
594,64
|
593,315
|
603,87
|
603,17
|
| 26/08/2025 |
481.875 |
-0,10%
|
602,10
|
593,00
|
602,10
|
596,00
|
| 25/08/2025 |
419.485 |
-1,64%
|
603,00
|
596,01
|
606,18
|
597,00
|
| 22/08/2025 |
522.498 |
1,37%
|
609,99
|
596,20
|
612,98
|
606,52
|
| 21/08/2025 |
850.986 |
-0,49%
|
599,92
|
592,899
|
603,94
|
598,17
|
| 20/08/2025 |
1.039.937 |
-1,91%
|
613,00
|
595,355
|
613,83
|
601,13
|
| 19/08/2025 |
617.343 |
-2,00%
|
622,00
|
611,00
|
624,83
|
612,79
|
| 18/08/2025 |
541.696 |
1,20%
|
617,7492
|
613,03
|
626,24
|
625,33
|
| 15/08/2025 |
675.029 |
0,25%
|
616,00
|
606,31
|
620,00
|
617,91
|
| 14/08/2025 |
709.330 |
-0,36%
|
615,83
|
611,88
|
619,79
|
616,36
|
| 13/08/2025 |
634.798 |
-1,16%
|
625,00
|
612,69
|
628,90
|
618,57
|
| 12/08/2025 |
786.601 |
1,57%
|
620,00
|
609,21
|
627,12
|
625,80
|
| 11/08/2025 |
568.628 |
-0,46%
|
620,95
|
613,72
|
623,7588
|
616,12
|
| 08/08/2025 |
525.629 |
-0,15%
|
620,28
|
612,8597
|
625,23
|
619,42
|
| 07/08/2025 |
1.093.410 |
-0,89%
|
631,30
|
608,19
|
633,005
|
620,325
|
| 06/08/2025 |
733.268 |
-0,42%
|
615,55
|
615,55
|
630,2699
|
625,88
|
| 05/08/2025 |
766.802 |
-1,18%
|
637,00
|
624,08
|
637,00
|
628,50
|
| 04/08/2025 |
646.576 |
2,76%
|
623,81
|
612,83
|
636,6075
|
636,02
|
| 01/08/2025 |
729.289 |
-2,36%
|
626,00
|
610,66
|
633,60
|
618,65
|
| 31/07/2025 |
833.387 |
-1,84%
|
646,00
|
632,765
|
648,00
|
633,47
|
| 30/07/2025 |
1.042.302 |
1,54%
|
634,00
|
632,68
|
651,65
|
645,35
|
| 29/07/2025 |
2.296.080 |
7,29%
|
607,71
|
588,37
|
647,20
|
635,81
|
| 28/07/2025 |
1.291.920 |
-1,48%
|
608,469
|
588,37
|
608,469
|
592,63
|
| 25/07/2025 |
1.370.436 |
-1,33%
|
611,55
|
600,86
|
618,00
|
601,55
|
| 24/07/2025 |
1.022.105 |
-0,77%
|
612,80
|
605,025
|
618,49
|
609,68
|
| 23/07/2025 |
1.465.477 |
-0,12%
|
583,92
|
578,87
|
618,49
|
614,42
|
| 22/07/2025 |
1.983.788 |
4,00%
|
585,00
|
578,87
|
616,75
|
615,13
|
| 21/07/2025 |
1.746.315 |
1,15%
|
584,76
|
580,75
|
596,43
|
591,46
|
| 18/07/2025 |
2.510.492 |
-0,72%
|
567,94
|
563,01
|
600,60
|
584,76
|
| 17/07/2025 |
2.569.635 |
3,12%
|
569,25
|
550,67
|
590,00
|
589,01
|
| 16/07/2025 |
5.378.778 |
0,37%
|
553,17
|
549,00
|
574,98
|
571,20
|
| 15/07/2025 |
2.101.827 |
3,56%
|
575,00
|
542,54
|
579,00
|
569,10
|
| 14/07/2025 |
3.380.731 |
-1,74%
|
577,00
|
542,54
|
579,00
|
549,53
|
| 11/07/2025 |
965.021 |
-1,22%
|
552,49
|
545,825
|
572,91
|
559,28
|
| 10/07/2025 |
1.371.616 |
2,77%
|
552,38
|
544,06
|
569,44
|
566,19
|
| 09/07/2025 |
650.486 |
-0,10%
|
540,67
|
538,98
|
554,52
|
550,95
|
| 08/07/2025 |
1.012.740 |
2,79%
|
544,11
|
533,48
|
552,27
|
551,51
|
| 07/07/2025 |
1.081.975 |
-2,23%
|
547,10
|
534,34
|
547,50
|
536,52
|
| 04/07/2025 |
1.360.182 |
4,76%
|
542,18
|
536,35
|
555,00
|
548,74
|
| 03/07/2025 |
1.360.083 |
4,59%
|
517,18
|
514,04
|
555,00
|
548,74
|
| 02/07/2025 |
665.582 |
0,26%
|
509,215
|
506,08
|
526,09
|
523,11
|
| 01/07/2025 |
1.095.988 |
1,78%
|
505,89
|
503,92
|
522,84
|
521,78
|
| 30/06/2025 |
1.004.684 |
2,00%
|
506,89
|
503,92
|
517,40
|
512,68
|
| 27/06/2025 |
1.137.504 |
1,44%
|
489,01
|
486,055
|
521,69
|
502,63
|
| 26/06/2025 |
780.888 |
1,73%
|
478,98
|
474,00
|
496,63
|
495,70
|
| 25/06/2025 |
641.399 |
1,73%
|
474,30
|
471,35
|
487,68
|
487,27
|
| 24/06/2025 |
646.420 |
1,70%
|
468,89
|
460,89
|
481,00
|
478,98
|
| 23/06/2025 |
628.337 |
0,10%
|
472,00
|
460,89
|
474,32
|
470,98
|
| 20/06/2025 |
1.125.660 |
-0,65%
|
475,01
|
468,54
|
482,5982
|
470,53
|
| 18/06/2025 |
677.816 |
-0,37%
|
477,81
|
468,76
|
484,53
|
473,62
|
| 17/06/2025 |
571.309 |
-0,84%
|
480,50
|
470,75
|
484,53
|
475,40
|
| 16/06/2025 |
975.376 |
0,02%
|
481,50
|
473,72
|
483,50
|
479,41
|
| 13/06/2025 |
842.077 |
-3,26%
|
497,26
|
477,53
|
500,85
|
478,86
|
| 12/06/2025 |
606.418 |
-1,15%
|
503,25
|
494,81
|
505,91
|
494,99
|
| 11/06/2025 |
753.427 |
-0,73%
|
495,77
|
493,28
|
506,60
|
500,73
|
| 10/06/2025 |
776.194 |
1,74%
|
502,50
|
493,28
|
512,00
|
504,40
|
| 09/06/2025 |
1.125.339 |
2,01%
|
504,00
|
495,01
|
512,00
|
495,77
|
| 06/06/2025 |
663.087 |
0,79%
|
475,60
|
473,00
|
490,7999
|
486,00
|
| 05/06/2025 |
1.204.539 |
1,90%
|
467,32
|
448,60
|
490,67
|
482,20
|
| 04/06/2025 |
719.385 |
1,49%
|
464,56
|
458,32
|
474,215
|
473,19
|
| 03/06/2025 |
900.227 |
0,02%
|
459,92
|
452,55
|
471,50
|
466,26
|
| 02/06/2025 |
975.939 |
0,46%
|
460,30
|
452,55
|
466,46
|
466,15
|
| 30/05/2025 |
1.319.345 |
2,02%
|
473,00
|
437,69
|
487,99
|
463,98
|
| 29/05/2025 |
2.944.238 |
-1,61%
|
511,02
|
437,69
|
514,9899
|
454,99
|
