Synopsys Inc (SNPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	431.321	-0,84%	317,84	315,42	319,325	319,29
29/12/2022	303.379	2,12%	319,16	318,72	324,785	321,98
28/12/2022	271.389	-0,83%	317,82	314,92	321,06	315,31
27/12/2022	337.048	-0,71%	320,79	315,545	320,79	317,95
23/12/2022	85.080	-1,09%	318,99	315,685	320,38	318,20
22/12/2022	500.173	-2,57%	325,46	316,02	325,80	321,72
21/12/2022	391.877	1,79%	325,54	322,65	331,62	330,22
20/12/2022	876.380	0,32%	320,65	320,65	326,40	324,43
19/12/2022	1.024.682	-1,74%	329,69	320,68	329,69	323,39
16/12/2022	1.817.969	1,64%	331,28	326,115	335,51	329,12
15/12/2022	1.088.910	-2,47%	327,45	322,35	328,22	323,82
14/12/2022	1.133.804	-1,80%	337,96	328,74	342,36	332,03
13/12/2022	789.804	1,13%	349,39	336,26	349,95	338,13
12/12/2022	647.632	2,64%	325,49	325,08	334,79	334,34
09/12/2022	617.164	-1,47%	329,29	325,14	331,00	325,75
08/12/2022	698.074	2,10%	325,20	325,095	333,43	330,61
07/12/2022	572.008	-1,29%	327,15	321,26	328,596	323,80
06/12/2022	1.899.575	-1,50%	331,20	324,74	330,79	328,02
05/12/2022	3.110.266	-4,85%	345,39	328,49	345,39	331,27
02/12/2022	2.408.033	-2,70%	348,97	340,64	350,45	348,17
01/12/2022	2.466.125	-1,01%	325,23	348,53	362,465	357,84
30/11/2022	2.077.728	4,91%	325,23	322,40	339,64	339,54
29/11/2022	1.077.975	-1,77%	328,07	320,59	328,89	323,66
28/11/2022	1.455.364	-1,10%	333,32	328,26	336,30	328,99
25/11/2022	639.674	2,24%	333,32	331,785	334,82	332,64
24/11/2022	833.129	2,24%	329,17	325,55	336,31	334,29
23/11/2022	833.129	2,24%	329,17	325,55	336,31	334,29
22/11/2022	1.408.490	0,66%	329,17	321,16	327,10	326,96
21/11/2022	1.035.928	-0,33%	329,17	322,86	327,155	324,82
18/11/2022	884.960	0,50%	329,17	323,0439	329,62	325,89
17/11/2022	1.541.676	-2,17%	325,23	319,985	328,1191	324,27
16/11/2022	1.309.634	-0,82%	333,00	327,26	334,205	331,45
15/11/2022	1.354.308	0,70%	338,09	332,525	340,54	334,085
14/11/2022	424.162	-0,27%	329,99	328,51	334,48	330,68
11/11/2022	675.412	3,97%	283,38	317,105	331,45	331,40
10/11/2022	623.230	9,89%	283,38	306,17	319,98	318,76
09/11/2022	579.364	-0,49%	283,38	287,15	291,96	290,15
08/11/2022	613.678	3,94%	283,38	280,6006	292,48	291,58
07/11/2022	787.493	1,40%	283,38	275,33	281,68	280,44
04/11/2022	497.247	-1,03%	283,38	269,885	283,38	276,42
03/11/2022	453.968	-0,65%	297,45	276,66	284,425	279,29
02/11/2022	519.637	-3,48%	297,45	280,87	295,48	281,11
01/11/2022	394.788	-0,47%	297,45	288,71	298,345	291,17
31/10/2022	379.556	-1,11%	291,24	291,16	295,48	292,55
28/10/2022	351.757	3,07%	291,24	290,40	296,56	295,71
27/10/2022	492.314	-1,74%	295,57	287,785	296,58	289,19
26/10/2022	512.706	-0,68%	292,97	289,80	300,00	292,73
25/10/2022	831.501	-2,30%	288,80	292,94	304,81	294,73
24/10/2022	455.937	1,83%	288,80	294,26	303,315	301,68
21/10/2022	671.432	2,36%	288,80	285,19	298,11	296,56
20/10/2022	333.999	0,32%	287,27	286,56	296,32	289,91
19/10/2022	228.233	-1,13%	287,27	286,10	291,99	288,96
18/10/2022	387.584	1,02%	297,13	289,29	300,21	292,22
17/10/2022	573.083	4,20%	285,81	285,81	292,11	289,26
14/10/2022	720.609	-3,42%	278,56	277,22	290,93	277,61
13/10/2022	1.336.102	4,07%	278,56	267,00	288,91	287,43
12/10/2022	1.203.768	-1,01%	278,56	275,95	281,50	276,19
11/10/2022	1.891.856	-5,82%	292,90	276,00	292,92	277,34
10/10/2022	1.233.484	-4,57%	306,30	292,84	308,125	292,98
07/10/2022	629.431	-4,64%	316,01	305,24	315,62	307,01
06/10/2022	459.427	0,15%	321,40	319,80	326,08	321,83
05/10/2022	728.676	1,70%	305,62	305,62	323,87	321,37
04/10/2022	394.841	1,49%	321,87	320,66	326,1094	321,70
03/10/2022	555.678	3,75%	305,53	305,53	320,16	316,98
30/09/2022	804.128	-1,20%	307,69	304,72	313,01	305,51
29/09/2022	395.277	-1,24%	307,70	306,22	311,755	309,27
28/09/2022	497.473	2,31%	307,70	304,65	314,89	313,16
27/09/2022	433.665	0,91%	304,62	301,29	308,69	306,09
26/09/2022	583.513	0,02%	304,62	302,84	309,1899	303,34
23/09/2022	495.366	-1,20%	304,62	299,67	305,23	303,28
22/09/2022	708.322	-1,96%	310,37	306,31	312,555	306,97
21/09/2022	483.750	-1,00%	319,27	313,10	325,52	313,11
20/09/2022	579.175	-0,33%	315,04	313,55	317,735	316,26
19/09/2022	640.703	0,99%	310,63	310,585	318,02	317,32
16/09/2022	710.635	-0,55%	310,71	308,07	314,49	314,21
15/09/2022	582.436	-2,30%	321,47	314,06	323,18	315,94
14/09/2022	539.825	-0,07%	327,09	319,63	327,2862	323,37
13/09/2022	686.552	-4,70%	329,67	322,64	331,28	323,61
12/09/2022	459.086	-0,18%	341,93	337,42	342,39	339,56
09/09/2022	477.717	1,92%	335,95	334,30	342,305	340,18
08/09/2022	437.293	0,52%	330,15	328,09	334,48	333,76
07/09/2022	529.256	1,75%	328,55	325,48	333,51	332,56
06/09/2022	851.381	-0,58%	330,73	323,97	331,655	326,83
05/09/2022	620.582	-0,58%	334,14	329,50	338,08	330,56
02/09/2022	620.582	-0,58%	334,14	329,50	338,08	330,56
01/09/2022	1.067.766	-3,91%	341,26	324,63	341,815	332,49
31/08/2022	738.056	0,01%	348,96	344,43	353,30	346,02
30/08/2022	651.886	-0,43%	349,72	341,755	351,37	346,00
29/08/2022	668.356	-2,12%	350,54	347,34	354,485	347,49
26/08/2022	842.124	-2,27%	362,77	353,02	363,54	355,00
25/08/2022	465.144	1,26%	359,83	357,56	363,36	363,26
24/08/2022	352.032	-0,15%	357,78	355,38	360,54	358,45
23/08/2022	729.354	0,25%	354,25	354,25	361,24	359,00
22/08/2022	775.111	-1,35%	384,35	356,07	361,60	358,10
19/08/2022	887.551	-2,76%	384,35	361,17	368,84	363,00
18/08/2022	1.402.868	-2,10%	384,35	371,86	390,9999	373,01
17/08/2022	1.029.915	-0,95%	384,26	378,56	384,76	382,01
16/08/2022	383.402	-1,20%	385,51	382,63	389,49	385,78
15/08/2022	370.170	1,30%	385,10	383,97	391,17	390,45
12/08/2022	650.676	2,24%	377,96	376,82	386,00	385,44