Synopsys Inc (SNPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	782.764	-1,67%	405,76	398,405	407,95	401,68
19/05/2023	896.757	-0,32%	413,03	407,47	418,40	408,40
18/05/2023	1.280.292	8,58%	387,50	386,50	410,91	409,43
17/05/2023	734.809	0,52%	377,35	374,20	380,06	377,08
16/05/2023	642.517	0,50%	370,74	370,21	376,93	375,14
15/05/2023	667.834	1,20%	368,12	365,67	373,36	373,28
12/05/2023	616.468	0,24%	368,58	365,60	369,51	368,84
11/05/2023	455.217	-0,58%	370,47	365,585	370,815	367,96
10/05/2023	425.559	0,86%	370,66	365,46	372,74	370,12
09/05/2023	447.340	-1,29%	369,50	366,045	370,07	366,95
08/05/2023	372.676	0,05%	371,39	367,34	373,36	371,74
05/05/2023	449.669	1,44%	368,32	366,89	372,35	371,88
04/05/2023	401.857	-0,38%	368,11	366,10	370,85	366,62
03/05/2023	435.900	-0,23%	369,06	366,10	373,77	368,00
02/05/2023	440.196	-0,75%	372,20	367,15	374,80	368,83
01/05/2023	389.890	0,08%	370,76	368,17	372,77	371,62
28/04/2023	556.009	0,80%	368,39	367,20	374,85	371,32
27/04/2023	431.354	0,90%	367,30	362,11	369,50	368,39
26/04/2023	478.279	0,16%	364,53	363,99	370,615	365,10
25/04/2023	589.522	-2,97%	371,41	360,365	372,0275	364,53
24/04/2023	366.702	-0,42%	375,68	374,205	380,85	375,67
21/04/2023	401.038	-0,08%	376,82	374,62	381,71	377,26
20/04/2023	370.589	-0,32%	376,15	375,53	382,52	377,56
19/04/2023	323.478	-0,44%	378,65	375,19	379,77	378,77
18/04/2023	291.748	0,06%	382,76	378,20	384,27	380,43
17/04/2023	319.130	-0,39%	381,96	376,47	382,475	380,19
14/04/2023	421.711	0,03%	378,86	377,75	383,29	381,68
13/04/2023	871.014	1,34%	380,30	377,53	382,26	381,56
12/04/2023	389.517	-0,76%	382,38	376,07	383,14	376,52
11/04/2023	323.048	-0,16%	378,00	377,50	382,175	379,40
10/04/2023	367.831	1,08%	372,97	371,00	380,445	379,99
06/04/2023	606.859	-0,65%	375,62	373,405	378,31	375,92
05/04/2023	610.579	-1,71%	383,25	376,10	384,48	378,36
04/04/2023	413.263	-1,03%	389,88	384,01	392,79	384,93
03/04/2023	620.404	0,70%	385,18	384,315	389,58	388,94
31/03/2023	807.498	2,74%	377,00	375,96	386,67	386,25
30/03/2023	518.802	0,24%	377,14	373,10	378,78	375,94
29/03/2023	654.769	1,40%	373,82	373,20	377,25	375,04
28/03/2023	466.764	-1,08%	372,81	366,04	374,825	369,87
27/03/2023	481.001	-0,70%	377,09	371,25	378,78	373,92
24/03/2023	661.189	-0,75%	378,14	370,37	379,56	376,56
23/03/2023	728.014	2,17%	375,47	371,23	381,05	379,41
22/03/2023	505.193	-0,80%	373,39	371,17	381,8649	371,35
21/03/2023	654.570	-0,33%	377,62	369,51	377,62	374,36
20/03/2023	504.667	0,82%	373,80	370,28	376,01	375,59
17/03/2023	1.206.323	-0,39%	374,00	370,52	378,18	372,53
16/03/2023	597.138	1,96%	366,20	364,24	377,71	374,00
15/03/2023	631.247	-0,82%	366,95	360,615	370,00	366,82
14/03/2023	557.952	3,51%	361,34	360,105	370,17	369,84
13/03/2023	527.795	0,58%	351,30	350,58	363,22	357,29
10/03/2023	547.370	-1,85%	361,81	353,63	364,66	355,23
09/03/2023	545.732	-1,92%	369,16	360,505	374,31	361,92
08/03/2023	625.440	2,14%	361,21	360,66	370,11	369,02
07/03/2023	393.418	-2,03%	367,66	359,33	370,27	361,28
06/03/2023	537.970	0,35%	367,43	364,99	371,24	368,77
03/03/2023	447.755	1,13%	365,00	364,13	367,94	367,50
02/03/2023	417.533	0,65%	359,22	355,53	364,42	363,38
01/03/2023	479.251	-0,75%	363,19	359,96	365,97	361,02
28/02/2023	654.762	0,11%	364,07	363,16	368,31	363,76
27/02/2023	777.710	0,30%	367,40	361,575	368,25	363,36
24/02/2023	671.105	-0,88%	359,00	359,00	362,84	362,28
23/02/2023	859.622	2,94%	360,00	359,325	367,55	365,48
22/02/2023	724.678	0,77%	354,44	352,12	359,06	355,06
21/02/2023	654.355	-0,59%	350,66	347,995	352,70	352,35
20/02/2023	673.204	-1,46%	354,29	350,83	358,64	354,45
17/02/2023	673.204	-1,46%	354,29	350,83	358,64	354,45
16/02/2023	1.272.365	-5,21%	357,51	350,00	364,04	359,71
15/02/2023	625.583	0,94%	375,94	373,75	379,76	379,48
14/02/2023	829.537	3,92%	362,87	362,87	378,33	375,94
13/02/2023	486.316	0,74%	361,26	360,085	364,675	361,76
10/02/2023	435.776	-1,27%	359,99	356,63	360,98	359,11
09/02/2023	803.765	0,86%	365,97	362,67	371,40	363,71
08/02/2023	582.433	-1,68%	365,12	359,70	367,61	360,60
07/02/2023	440.345	1,88%	359,16	355,82	368,52	366,75
06/02/2023	357.400	-0,41%	357,25	356,63	362,80	359,97
03/02/2023	718.333	-1,94%	360,63	358,465	366,34	361,44
02/02/2023	697.849	0,42%	372,39	366,06	374,65	368,59
01/02/2023	626.809	3,76%	353,67	353,02	369,61	367,05
31/01/2023	708.047	1,11%	350,75	350,75	356,25	353,75
30/01/2023	500.265	-2,07%	354,27	349,24	355,69	349,88
27/01/2023	377.120	0,17%	353,92	353,91	359,87	357,27
26/01/2023	431.260	2,12%	354,12	350,54	356,83	356,67
25/01/2023	313.818	0,00%	344,38	339,595	351,245	349,27
24/01/2023	329.282	-0,30%	349,59	346,00	351,00	349,28
23/01/2023	440.856	2,31%	342,54	341,69	352,09	350,33
20/01/2023	645.616	3,36%	330,34	329,89	343,39	342,42
19/01/2023	496.993	-1,31%	331,83	330,44	337,55	331,28
18/01/2023	422.275	-0,49%	339,46	335,25	346,10	335,66
17/01/2023	438.862	1,30%	333,00	331,03	339,53	337,30
16/01/2023	436.482	-0,04%	330,06	327,56	333,76	332,97
13/01/2023	436.482	-0,04%	330,06	327,56	333,76	332,97
12/01/2023	366.833	-0,37%	335,00	328,405	336,485	333,10
11/01/2023	443.481	2,05%	329,60	328,9388	334,88	334,35
10/01/2023	334.183	0,52%	324,56	324,195	328,53	327,63
09/01/2023	495.161	1,69%	323,33	323,33	332,60	325,95
06/01/2023	462.225	1,75%	318,89	312,28	323,345	320,54
05/01/2023	588.278	-1,84%	317,75	312,25	318,10	315,04
04/01/2023	574.034	0,39%	323,76	315,98	325,77	320,93
03/01/2023	488.953	0,12%	323,00	315,5595	326,31	319,68
02/01/2023	431.321	-0,84%	317,84	315,42	319,325	319,29