Cirrus Logic Inc (CRUS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,96%
|
109,94
|
108,68
|
111,20
|
110,02
|
17-05-2024 |
340.212 |
-1,96%
|
109,94
|
108,68
|
111,20
|
110,02
|
16-05-2024 |
323.743 |
-0,16%
|
111,62
|
110,3925
|
112,665
|
112,22
|
15-05-2024 |
372.475 |
1,56%
|
111,62
|
109,89
|
112,67
|
112,40
|
14-05-2024 |
569.626 |
2,68%
|
108,18
|
107,705
|
111,74
|
110,67
|
13-05-2024 |
386.935 |
1,56%
|
106,14
|
105,86
|
108,25
|
107,78
|
10-05-2024 |
470.608 |
2,26%
|
104,07
|
103,35
|
107,00
|
106,13
|
09-05-2024 |
459.174 |
1,51%
|
90,96
|
101,40
|
104,025
|
103,78
|
08-05-2024 |
1.186.367 |
12,19%
|
90,96
|
97,8515
|
103,20
|
102,24
|
07-05-2024 |
571.167 |
4,42%
|
90,96
|
90,46
|
92,485
|
94,00
|
06-05-2024 |
360.514 |
1,74%
|
89,01
|
88,57
|
90,03
|
90,02
|
03-05-2024 |
241.638 |
2,99%
|
87,67
|
86,6717
|
88,88
|
88,48
|
02-05-2024 |
252.705 |
2,27%
|
89,52
|
84,59
|
86,84
|
85,91
|
01-05-2024 |
382.532 |
-5,16%
|
89,52
|
83,96
|
87,68
|
84,00
|
30-04-2024 |
248.940 |
-1,92%
|
89,52
|
88,505
|
90,46
|
88,57
|
29-04-2024 |
171.588 |
2,00%
|
88,53
|
88,86
|
90,93
|
90,30
|
26-04-2024 |
146.817 |
1,40%
|
85,48
|
87,775
|
89,10
|
88,53
|
25-04-2024 |
163.895 |
1,18%
|
85,48
|
86,20
|
88,26
|
87,31
|
24-04-2024 |
306.273 |
2,42%
|
85,48
|
85,395
|
87,175
|
86,29
|
23-04-2024 |
278.882 |
-0,26%
|
84,51
|
84,03
|
85,48
|
84,25
|
22-04-2024 |
382.892 |
2,99%
|
82,91
|
82,025
|
85,20
|
84,47
|
19-04-2024 |
211.074 |
-1,48%
|
82,76
|
81,30
|
83,59
|
82,02
|
18-04-2024 |
181.095 |
-2,35%
|
86,56
|
82,96
|
84,66
|
83,25
|
17-04-2024 |
179.057 |
-0,65%
|
86,56
|
85,25
|
86,58
|
85,25
|
16-04-2024 |
188.323 |
-1,33%
|
86,56
|
85,76
|
86,94
|
85,81
|
15-04-2024 |
206.368 |
-1,80%
|
92,09
|
86,35
|
89,2378
|
86,97
|
12-04-2024 |
302.882 |
-2,52%
|
92,09
|
87,62
|
89,68
|
88,56
|
11-04-2024 |
253.003 |
0,75%
|
92,09
|
89,43
|
90,86
|
90,85
|
10-04-2024 |
209.016 |
-3,62%
|
92,09
|
89,53
|
92,66
|
90,17
|
09-04-2024 |
172.801 |
2,03%
|
92,00
|
92,38
|
93,68
|
93,56
|
08-04-2024 |
139.544 |
-0,08%
|
92,00
|
91,67
|
93,19
|
91,70
|
05-04-2024 |
169.570 |
1,46%
|
93,00
|
90,04
|
91,80
|
91,77
|
04-04-2024 |
172.931 |
-1,31%
|
93,00
|
89,92
|
93,56
|
90,45
|
03-04-2024 |
208.492 |
-0,06%
|
90,51
|
90,51
|
92,25
|
91,65
|
02-04-2024 |
231.815 |
-0,19%
|
92,56
|
90,10
|
91,83
|
91,70
|
01-04-2024 |
287.302 |
-0,75%
|
92,56
|
91,43
|
93,77
|
91,87
|
28-03-2024 |
171.345 |
0,67%
|
91,93
|
91,798
|
92,74
|
92,56
|
27-03-2024 |
153.849 |
2,90%
|
90,09
|
89,77
|
91,95
|
91,94
|
26-03-2024 |
166.886 |
-1,03%
|
90,11
|
89,33
|
90,99
|
89,35
|
25-03-2024 |
123.400 |
-0,65%
|
91,97
|
89,7519
|
90,965
|
90,28
|
22-03-2024 |
233.098 |
0,70%
|
91,97
|
90,05
|
91,27
|
90,87
|
21-03-2024 |
246.653 |
-0,31%
|
91,97
|
90,27
|
92,35
|
90,24
|
20-03-2024 |
240.043 |
2,13%
|
90,28
|
88,51
|
90,83
|
90,52
|
19-03-2024 |
219.826 |
-0,30%
|
90,28
|
87,3935
|
89,255
|
88,63
|
18-03-2024 |
208.066 |
0,26%
|
90,28
|
88,89
|
91,12
|
88,90
|
15-03-2024 |
657.426 |
-1,36%
|
91,44
|
88,56
|
90,27
|
88,67
|
14-03-2024 |
429.339 |
-1,79%
|
91,44
|
89,05
|
91,775
|
89,89
|
13-03-2024 |
205.866 |
-2,08%
|
93,84
|
91,46
|
93,245
|
91,53
|
12-03-2024 |
173.833 |
0,78%
|
93,84
|
92,45
|
93,89
|
93,47
|
11-03-2024 |
213.816 |
0,26%
|
91,66
|
91,27
|
93,17
|
92,75
|
08-03-2024 |
186.804 |
-1,86%
|
94,58
|
92,47
|
94,99
|
92,51
|
07-03-2024 |
250.899 |
3,28%
|
92,37
|
92,37
|
95,547
|
94,26
|
06-03-2024 |
273.581 |
2,16%
|
90,59
|
90,39
|
92,855
|
91,27
|
05-03-2024 |
371.713 |
-3,06%
|
91,23
|
88,70
|
91,23
|
89,34
|
04-03-2024 |
281.412 |
-1,15%
|
94,24
|
92,08
|
94,24
|
92,16
|
01-03-2024 |
260.038 |
1,54%
|
92,67
|
91,75
|
93,40
|
93,23
|
29-02-2024 |
582.995 |
2,22%
|
89,81
|
89,53
|
91,96
|
91,82
|
28-02-2024 |
249.321 |
-1,61%
|
90,05
|
89,325
|
90,19
|
89,83
|
27-02-2024 |
575.145 |
-0,73%
|
92,02
|
91,22
|
93,40
|
91,30
|
26-02-2024 |
252.712 |
0,01%
|
92,02
|
91,86
|
93,01
|
91,97
|
23-02-2024 |
212.997 |
0,23%
|
91,91
|
91,23
|
92,81
|
91,96
|
22-02-2024 |
231.025 |
1,53%
|
92,31
|
91,15
|
92,56
|
91,75
|
21-02-2024 |
289.935 |
0,43%
|
89,36
|
89,36
|
90,69
|
90,37
|
20-02-2024 |
259.909 |
-0,32%
|
89,06
|
89,06
|
90,49
|
89,98
|
19-02-2024 |
148.211 |
0,00%
|
91,52
|
90,25
|
92,23
|
90,27
|
16-02-2024 |
148.211 |
-0,52%
|
91,52
|
90,25
|
92,23
|
90,27
|
15-02-2024 |
293.777 |
0,98%
|
91,11
|
90,93
|
92,80
|
91,63
|
14-02-2024 |
520.343 |
2,15%
|
90,03
|
89,525
|
91,35
|
90,74
|
13-02-2024 |
506.989 |
-3,59%
|
93,25
|
87,85
|
90,385
|
88,83
|
12-02-2024 |
381.709 |
-0,99%
|
93,25
|
91,56
|
94,34
|
92,14
|
09-02-2024 |
528.847 |
-0,19%
|
91,09
|
92,17
|
94,24
|
93,06
|
08-02-2024 |
809.793 |
3,76%
|
91,09
|
90,46
|
95,84
|
93,24
|
07-02-2024 |
1.865.371 |
14,59%
|
90,01
|
87,69
|
93,035
|
89,86
|
06-02-2024 |
641.378 |
-0,37%
|
78,67
|
77,485
|
79,47
|
78,42
|
05-02-2024 |
349.419 |
2,62%
|
76,98
|
76,58
|
79,08
|
78,71
|
02-02-2024 |
256.470 |
-0,35%
|
76,53
|
75,92
|
76,84
|
76,70
|
01-02-2024 |
224.716 |
-0,30%
|
79,96
|
76,07
|
79,015
|
76,97
|
31-01-2024 |
264.233 |
-1,69%
|
79,96
|
76,995
|
79,015
|
77,20
|
30-01-2024 |
393.893 |
-2,30%
|
79,96
|
78,08
|
79,96
|
78,53
|
29-01-2024 |
238.800 |
0,40%
|
80,06
|
79,10
|
80,565
|
80,38
|
26-01-2024 |
250.700 |
-3,19%
|
82,16
|
79,84
|
82,43
|
80,06
|
25-01-2024 |
196.389 |
-0,15%
|
84,25
|
82,31
|
84,39
|
82,70
|
24-01-2024 |
199.633 |
-1,10%
|
83,86
|
82,18
|
83,93
|
82,82
|
23-01-2024 |
231.849 |
2,35%
|
82,09
|
82,075
|
83,79
|
83,74
|
22-01-2024 |
228.125 |
1,41%
|
81,08
|
81,08
|
82,285
|
81,82
|
19-01-2024 |
344.186 |
1,47%
|
77,29
|
79,4001
|
81,74
|
80,68
|
18-01-2024 |
357.148 |
3,26%
|
77,29
|
78,04
|
79,71
|
79,51
|
17-01-2024 |
262.710 |
-1,42%
|
77,29
|
76,00
|
77,43
|
77,00
|
16-01-2024 |
196.723 |
-0,08%
|
79,20
|
76,885
|
78,32
|
78,11
|
15-01-2024 |
155.139 |
-0,77%
|
79,20
|
77,74
|
79,43
|
78,17
|
12-01-2024 |
155.139 |
-0,77%
|
79,20
|
77,74
|
79,43
|
78,17
|
11-01-2024 |
153.321 |
-0,77%
|
79,79
|
77,925
|
79,99
|
78,78
|
10-01-2024 |
182.291 |
0,03%
|
79,79
|
77,29
|
79,44
|
79,39
|
09-01-2024 |
152.930 |
-1,75%
|
79,79
|
78,9201
|
80,36
|
79,37
|
08-01-2024 |
253.116 |
3,86%
|
78,30
|
78,30
|
80,86
|
80,78
|
05-01-2024 |
474.640 |
-0,59%
|
78,31
|
77,26
|
79,1399
|
77,78
|
04-01-2024 |
317.430 |
-2,52%
|
78,90
|
77,84
|
79,17
|
78,24
|
03-01-2024 |
275.042 |
-1,74%
|
82,40
|
79,66
|
81,0536
|
80,26
|
02-01-2024 |
220.931 |
-1,82%
|
82,40
|
80,70
|
82,40
|
81,68
|
29-12-2023 |
186.377 |
-1,36%
|
84,19
|
83,17
|
84,63
|
83,19
|