Synopsys Inc (SNPS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 06/01/2025 |
597.598 |
1,49%
|
499,66
|
498,87
|
509,09
|
501,06
|
| 03/01/2025 |
568.353 |
2,27%
|
494,04
|
485,35
|
494,77
|
493,71
|
| 02/01/2025 |
598.123 |
-0,54%
|
487,70
|
479,00
|
494,53
|
482,75
|
| 31/12/2024 |
0 |
-0,28%
|
487,70
|
483,58
|
488,91
|
485,36
|
| 30/12/2024 |
409.082 |
-0,85%
|
485,99
|
478,842
|
491,555
|
485,36
|
| 27/12/2024 |
478.439 |
-0,99%
|
490,85
|
485,07
|
495,20
|
490,91
|
| 26/12/2024 |
371.189 |
-0,87%
|
495,15
|
494,76
|
500,8299
|
495,82
|
| 24/12/2024 |
0 |
0,90%
|
493,92
|
492,20
|
500,505
|
500,16
|
| 23/12/2024 |
561.791 |
0,08%
|
493,92
|
489,18
|
507,95
|
492,58
|
| 20/12/2024 |
688.744 |
-0,18%
|
486,82
|
484,965
|
501,555
|
492,18
|
| 19/12/2024 |
753.722 |
-0,22%
|
512,73
|
493,02
|
508,87
|
493,35
|
| 18/12/2024 |
0 |
-3,41%
|
512,73
|
492,65
|
519,43
|
494,43
|
| 17/12/2024 |
909.815 |
-1,96%
|
520,35
|
510,98
|
524,49
|
511,87
|
| 16/12/2024 |
921.016 |
2,72%
|
507,39
|
505,66
|
525,305
|
522,11
|
| 13/12/2024 |
935.786 |
-0,67%
|
507,75
|
499,25
|
516,00
|
508,28
|
| 12/12/2024 |
512.279 |
-0,06%
|
512,05
|
508,10
|
514,98
|
511,73
|
| 11/12/2024 |
608.152 |
1,33%
|
505,00
|
509,36
|
515,87
|
512,06
|
| 10/12/2024 |
1.232.615 |
-0,62%
|
505,00
|
495,40
|
507,00
|
505,32
|
| 09/12/2024 |
1.198.266 |
-1,70%
|
515,29
|
504,806
|
517,7099
|
508,49
|
| 06/12/2024 |
1.445.043 |
0,71%
|
543,78
|
515,72
|
529,80
|
517,28
|
| 05/12/2024 |
3.150.801 |
-12,25%
|
543,78
|
513,0915
|
558,829
|
515,29
|
| 04/12/2024 |
1.021.510 |
3,32%
|
580,00
|
578,00
|
592,99
|
588,00
|
| 03/12/2024 |
353.684 |
0,75%
|
560,36
|
559,21
|
570,74
|
570,19
|
| 02/12/2024 |
506.020 |
1,33%
|
558,90
|
549,12
|
566,70
|
565,93
|
| 29/11/2024 |
433.730 |
2,05%
|
551,143
|
547,165
|
565,2699
|
558,49
|
| 28/11/2024 |
529.759 |
-1,06%
|
552,73
|
542,8901
|
552,73
|
547,74
|
| 27/11/2024 |
522.612 |
-1,12%
|
562,65
|
542,8901
|
562,81
|
547,74
|
| 26/11/2024 |
468.223 |
-1,41%
|
569,41
|
549,71
|
570,275
|
553,95
|
| 25/11/2024 |
695.515 |
-0,56%
|
570,50
|
557,62
|
570,51
|
561,87
|
| 22/11/2024 |
669.968 |
1,28%
|
549,06
|
543,54
|
568,405
|
565,07
|
| 21/11/2024 |
664.825 |
3,03%
|
535,85
|
528,60
|
560,55
|
557,94
|
| 20/11/2024 |
329.238 |
1,41%
|
534,02
|
516,30
|
542,16
|
541,56
|
| 19/11/2024 |
389.025 |
1,92%
|
523,68
|
515,51
|
535,0044
|
534,02
|
| 18/11/2024 |
521.566 |
0,62%
|
523,12
|
518,92
|
530,9797
|
523,98
|
| 15/11/2024 |
734.848 |
-5,03%
|
555,18
|
519,6644
|
557,405
|
520,75
|
| 14/11/2024 |
533.550 |
-1,73%
|
550,26
|
541,6611
|
566,57
|
548,31
|
| 13/11/2024 |
383.421 |
0,81%
|
551,30
|
548,82
|
566,57
|
557,96
|
| 12/11/2024 |
412.743 |
-0,50%
|
559,50
|
548,5775
|
561,55
|
553,47
|
| 11/11/2024 |
289.089 |
-0,94%
|
562,76
|
550,76
|
562,76
|
556,26
|
| 08/11/2024 |
665.877 |
-2,10%
|
560,00
|
558,24
|
574,64
|
561,55
|
| 07/11/2024 |
662.213 |
3,70%
|
557,47
|
534,425
|
574,64
|
573,59
|
| 06/11/2024 |
766.656 |
5,97%
|
529,93
|
521,71
|
554,82
|
553,15
|
| 05/11/2024 |
335.164 |
%
|
521,60
|
521,71
|
532,28
|
521,98
|
| 04/11/2024 |
316.912 |
%
|
521,60
|
516,98
|
527,25
|
524,52
|
| 01/11/2024 |
496.240 |
%
|
508,83
|
508,83
|
521,60
|
518,40
|
| 31/10/2024 |
868.517 |
%
|
531,97
|
512,88
|
531,21
|
513,611
|
| 30/10/2024 |
759.808 |
%
|
526,20
|
523,355
|
536,87
|
536,42
|
| 29/10/2024 |
760.509 |
%
|
511,00
|
509,47
|
531,38
|
529,21
|
| 28/10/2024 |
385.443 |
%
|
500,22
|
495,91
|
505,205
|
496,18
|
| 25/10/2024 |
440.265 |
%
|
500,22
|
498,63
|
508,36
|
501,58
|
| 24/10/2024 |
522.008 |
%
|
497,07
|
491,15
|
497,07
|
495,25
|
| 23/10/2024 |
430.635 |
%
|
498,14
|
489,89
|
502,42
|
493,41
|
| 22/10/2024 |
439.753 |
%
|
500,90
|
495,39
|
503,55
|
502,41
|
| 21/10/2024 |
613.768 |
%
|
501,93
|
501,13
|
507,50
|
505,59
|
| 18/10/2024 |
456.037 |
%
|
511,24
|
499,05
|
513,55
|
507,03
|
| 17/10/2024 |
748.420 |
%
|
511,24
|
501,76
|
514,72
|
504,69
|
| 16/10/2024 |
1.208.958 |
%
|
515,97
|
495,50
|
515,97
|
501,35
|
| 15/10/2024 |
1.058.601 |
%
|
548,30
|
515,69
|
550,59
|
517,56
|
| 14/10/2024 |
634.078 |
%
|
544,31
|
541,64
|
547,13
|
545,46
|
| 11/10/2024 |
522.401 |
%
|
526,08
|
530,8001
|
541,23
|
539,92
|
| 10/10/2024 |
605.818 |
%
|
526,08
|
525,335
|
536,42
|
533,08
|
| 09/10/2024 |
545.857 |
%
|
517,37
|
498,28
|
530,40
|
529,00
|
| 08/10/2024 |
740.063 |
%
|
498,54
|
498,28
|
518,10
|
517,76
|
| 07/10/2024 |
603.265 |
%
|
509,62
|
489,45
|
497,14
|
494,87
|
| 04/10/2024 |
404.350 |
%
|
509,62
|
495,2754
|
510,30
|
499,12
|
| 03/10/2024 |
559.305 |
%
|
490,58
|
490,58
|
498,87
|
495,41
|
| 02/10/2024 |
479.100 |
%
|
493,91
|
493,28
|
506,265
|
496,82
|
| 01/10/2024 |
688.756 |
%
|
511,48
|
490,555
|
507,17
|
495,56
|
| 30/09/2024 |
561.375 |
%
|
511,48
|
502,10
|
511,48
|
506,39
|
| 27/09/2024 |
393.709 |
%
|
519,14
|
509,075
|
517,03
|
513,31
|
| 26/09/2024 |
560.541 |
%
|
523,98
|
509,2001
|
524,99
|
515,40
|
| 25/09/2024 |
409.681 |
%
|
506,02
|
503,86
|
511,79
|
510,36
|
| 24/09/2024 |
736.535 |
%
|
507,69
|
497,16
|
510,96
|
506,83
|
| 23/09/2024 |
533.601 |
%
|
510,70
|
505,348
|
509,92
|
505,79
|
| 20/09/2024 |
592.378 |
%
|
510,70
|
502,2899
|
513,1325
|
506,65
|
| 19/09/2024 |
862.631 |
%
|
517,18
|
510,69
|
521,43
|
514,12
|
| 18/09/2024 |
813.676 |
%
|
506,49
|
493,0901
|
506,85
|
495,95
|
| 17/09/2024 |
903.452 |
%
|
505,86
|
496,27
|
507,60
|
502,25
|
| 16/09/2024 |
826.962 |
%
|
466,49
|
491,17
|
501,32
|
498,57
|
| 13/09/2024 |
716.092 |
%
|
466,49
|
485,605
|
494,77
|
490,07
|
| 12/09/2024 |
706.679 |
%
|
466,49
|
477,395
|
494,56
|
488,95
|
| 11/09/2024 |
1.005.019 |
%
|
466,49
|
460,51
|
482,535
|
481,50
|
| 10/09/2024 |
597.757 |
%
|
463,36
|
459,02
|
467,87
|
465,50
|
| 09/09/2024 |
1.348.576 |
%
|
466,53
|
457,515
|
467,16
|
464,16
|
| 06/09/2024 |
792.606 |
%
|
477,92
|
462,42
|
480,045
|
464,09
|
| 05/09/2024 |
849.896 |
%
|
475,06
|
469,58
|
484,08
|
476,03
|
| 04/09/2024 |
1.328.422 |
%
|
514,15
|
472,60
|
483,40
|
478,39
|
| 03/09/2024 |
1.642.498 |
%
|
514,15
|
479,09
|
514,15
|
481,22
|
| 30/08/2024 |
528.132 |
%
|
514,92
|
514,44
|
528,94
|
519,58
|
| 29/08/2024 |
490.199 |
%
|
514,92
|
513,43
|
526,43
|
517,02
|
| 28/08/2024 |
728.717 |
%
|
522,91
|
506,33
|
523,80
|
509,98
|
| 27/08/2024 |
1.040.851 |
%
|
521,93
|
518,07
|
529,545
|
521,78
|
| 26/08/2024 |
729.939 |
%
|
577,26
|
523,45
|
537,34
|
525,91
|
| 23/08/2024 |
619.119 |
%
|
577,26
|
539,22
|
557,89
|
539,55
|
| 22/08/2024 |
811.591 |
%
|
577,26
|
547,02
|
585,665
|
548,06
|
| 21/08/2024 |
505.535 |
%
|
559,57
|
556,68
|
568,44
|
564,68
|
| 20/08/2024 |
532.829 |
%
|
558,74
|
553,50
|
565,87
|
557,03
|
| 19/08/2024 |
579.151 |
%
|
549,00
|
544,82
|
558,74
|
558,22
|
| 16/08/2024 |
333.121 |
%
|
541,68
|
543,38
|
554,075
|
549,00
|
| 15/08/2024 |
339.884 |
%
|
541,68
|
541,68
|
548,985
|
548,28
|
