Synopsys Inc (SNPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	672.598	1,41%	468,00	464,38	482,465	479,92
06/10/2023	688.201	2,94%	455,52	455,49	476,985	473,26
05/10/2023	424.251	-0,34%	462,11	452,265	462,11	459,75
04/10/2023	479.821	2,35%	452,56	452,55	463,89	461,32
03/10/2023	693.234	-2,82%	460,90	448,255	465,76	450,72
02/10/2023	560.019	1,06%	461,19	456,76	465,26	463,82
29/09/2023	910.930	-0,38%	468,03	458,37	471,895	458,97
28/09/2023	814.563	3,13%	446,63	445,07	463,24	460,71
27/09/2023	446.131	0,53%	446,54	442,00	450,32	446,71
26/09/2023	559.705	-0,78%	446,54	440,62	446,54	444,35
25/09/2023	286.827	0,22%	445,80	442,7001	449,31	447,83
22/09/2023	460.510	0,58%	446,22	444,01	454,47	446,85
21/09/2023	589.396	-1,99%	448,58	444,01	450,95	444,27
20/09/2023	506.466	-1,47%	461,00	453,205	463,54	453,28
19/09/2023	435.664	0,00%	450,19	453,1944	460,4375	460,02
18/09/2023	428.086	1,79%	450,19	448,82	460,25	460,01
15/09/2023	1.237.269	-3,05%	456,80	447,98	469,6422	451,93
14/09/2023	494.758	-0,15%	456,80	460,7375	469,6422	466,15
13/09/2023	660.300	2,75%	456,80	453,54	469,00	466,86
12/09/2023	702.150	-1,62%	456,80	454,015	460,44	454,36
11/09/2023	361.811	0,58%	456,94	453,36	463,64	461,82
08/09/2023	574.570	0,23%	456,94	454,68	460,39	459,14
07/09/2023	770.960	-1,63%	465,07	451,085	467,95	458,09
06/09/2023	510.102	-0,25%	464,81	464,81	471,15	465,69
05/09/2023	462.990	1,39%	460,45	457,41	468,58	466,85
04/09/2023	342.012	0,34%	460,00	456,825	462,94	460,45
01/09/2023	342.012	0,34%	460,00	456,825	462,94	460,45
31/08/2023	503.187	0,35%	457,55	457,64	463,97	458,89
30/08/2023	443.027	1,26%	441,84	451,655	457,46	457,28
29/08/2023	503.109	1,78%	441,84	440,73	453,50	451,57
28/08/2023	290.158	0,33%	445,80	441,23	447,9053	443,68
25/08/2023	551.885	1,46%	455,25	434,21	443,04	442,24
24/08/2023	671.039	-2,76%	455,25	434,61	456,78	435,86
23/08/2023	615.837	2,72%	440,42	438,54	450,06	448,24
22/08/2023	521.042	-0,02%	440,42	433,82	443,66	436,39
21/08/2023	456.394	2,45%	436,58	427,63	438,00	436,47
18/08/2023	575.315	0,45%	436,58	418,51	428,46	426,02
17/08/2023	1.123.369	-0,96%	436,58	423,275	451,99	424,10
16/08/2023	618.146	-1,95%	436,58	427,48	436,58	428,21
15/08/2023	587.368	0,44%	435,51	433,51	439,115	436,74
14/08/2023	546.871	1,49%	426,53	425,61	434,81	434,85
11/08/2023	375.441	-0,68%	426,53	425,435	431,325	428,46
10/08/2023	360.821	0,57%	435,22	429,45	438,715	431,39
09/08/2023	350.056	-1,61%	435,22	425,81	436,37	428,96
08/08/2023	497.361	-1,80%	441,34	433,73	441,34	435,99
07/08/2023	268.035	0,58%	445,37	441,745	448,81	444,00
04/08/2023	445.116	0,30%	442,29	437,29	449,365	441,42
03/08/2023	297.007	-0,24%	436,90	436,73	441,73	440,12
02/08/2023	628.757	-2,72%	449,75	439,08	449,75	441,18
01/08/2023	395.874	0,38%	448,14	444,3103	454,5599	453,51
31/07/2023	347.905	0,20%	451,00	447,765	453,11	451,80
28/07/2023	547.848	0,48%	455,51	448,46	456,07	450,90
27/07/2023	463.388	-0,13%	455,51	447,49	460,11	448,74
26/07/2023	435.085	-1,56%	455,76	445,42	455,76	449,33
25/07/2023	514.184	1,27%	445,96	445,96	460,20	456,45
24/07/2023	514.978	-0,72%	454,79	447,32	455,00	450,75
21/07/2023	1.260.691	0,51%	454,79	450,995	458,295	454,00
20/07/2023	579.226	-1,23%	454,84	450,695	458,29	451,71
19/07/2023	480.294	-1,21%	458,71	455,76	465,67	457,33
18/07/2023	638.071	0,38%	458,71	453,19	465,00	462,93
17/07/2023	467.786	1,56%	454,29	453,22	462,85	461,18
14/07/2023	594.755	1,17%	448,32	450,44	457,205	454,11
13/07/2023	555.138	1,70%	448,32	445,75	451,095	448,84
12/07/2023	555.749	0,60%	444,78	438,23	445,22	441,35
11/07/2023	705.472	-1,58%	446,17	434,135	446,94	438,70
10/07/2023	900.293	3,35%	430,04	432,02	446,94	445,72
07/07/2023	791.949	0,04%	430,04	426,4901	434,90	431,29
06/07/2023	717.556	-0,38%	431,79	425,41	432,66	431,11
05/07/2023	442.605	-0,29%	431,79	431,47	437,53	432,74
04/07/2023	355.293	-0,32%	431,52	429,66	436,51	434,01
03/07/2023	355.293	-0,32%	431,52	429,66	436,51	434,01
30/06/2023	669.595	1,76%	431,62	431,03	438,35	435,41
29/06/2023	342.563	0,18%	429,63	425,4518	430,87	427,90
28/06/2023	499.997	0,09%	424,58	424,58	429,61	427,15
27/06/2023	612.831	2,29%	420,97	416,87	429,125	426,78
26/06/2023	563.926	-0,56%	420,65	417,04	425,50	417,21
23/06/2023	3.077.117	-1,54%	422,74	417,77	424,57	419,56
22/06/2023	628.436	-0,05%	423,78	417,81	427,85	426,13
21/06/2023	705.678	-2,10%	434,93	424,8925	437,95	426,34
20/06/2023	727.266	-1,29%	437,34	431,54	441,30	435,50
19/06/2023	1.440.969	-1,16%	448,74	438,62	449,88	441,19
16/06/2023	1.440.969	-1,16%	448,74	438,62	449,88	441,19
15/06/2023	635.804	0,07%	442,90	441,95	449,20	446,37
14/06/2023	696.694	-0,87%	446,63	440,85	451,485	446,05
13/06/2023	572.419	0,88%	448,75	442,16	451,80	449,98
12/06/2023	538.876	1,66%	440,00	437,75	446,62	446,04
09/06/2023	597.900	0,25%	440,83	437,765	447,29	438,78
08/06/2023	577.241	0,54%	435,98	433,24	440,49	437,69
07/06/2023	854.450	-1,92%	443,98	433,76	446,025	435,32
06/06/2023	826.544	-1,40%	448,23	442,74	450,88	443,84
05/06/2023	537.699	0,18%	448,23	445,20	454,085	450,16
02/06/2023	734.458	-1,14%	455,44	447,565	460,86	449,36
01/06/2023	972.021	-0,09%	445,84	445,84	460,86	454,55
31/05/2023	1.892.345	4,52%	454,17	452,01	468,03	454,96
30/05/2023	1.892.345	4,52%	454,17	452,01	468,03	464,83
29/05/2023	1.325.904	2,43%	434,30	434,30	450,00	444,73
26/05/2023	1.325.904	2,43%	434,30	434,30	450,00	444,73
25/05/2023	1.843.588	9,82%	410,03	410,03	440,635	434,20
24/05/2023	572.843	0,59%	390,58	390,58	398,00	395,39
23/05/2023	593.642	-2,14%	399,61	392,00	399,68	393,09