KLA Tencor Corporation (KLAC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
10 093 973 |
-5,10%
|
197,2581
|
191,79
|
197,2581
|
195,26
|
| 17/08/2026 |
5 276 157 |
1,17%
|
205,81
|
202,50
|
209,10
|
205,76
|
| 14/08/2026 |
3 850 836 |
-2,76%
|
208,50
|
200,86
|
209,24
|
203,49
|
| 13/08/2026 |
4 709 944 |
0,55%
|
208,96
|
207,00
|
214,80
|
209,37
|
| 12/08/2026 |
4 494 510 |
3,92%
|
208,2639
|
205,23
|
210,50
|
208,25
|
| 11/08/2026 |
3 748 594 |
3,87%
|
197,13
|
195,00
|
203,15
|
200,47
|
| 10/08/2026 |
3 773 928 |
-2,58%
|
202,25
|
192,64
|
205,06
|
192,74
|
| 07/08/2026 |
4 055 358 |
2,57%
|
199,63
|
195,05
|
201,82
|
198,11
|
| 06/08/2026 |
4 719 075 |
0,36%
|
190,00
|
185,77
|
198,32
|
193,22
|
| 05/08/2026 |
4 105 516 |
-1,05%
|
192,32
|
191,77
|
201,16
|
192,80
|
| 04/08/2026 |
5 379 085 |
7,00%
|
192,2605
|
188,1301
|
196,725
|
195,45
|
| 03/08/2026 |
5 940 400 |
-0,04%
|
183,6035
|
174,60
|
183,6035
|
182,75
|
| 31/07/2026 |
3 937 917 |
1,36%
|
186,33
|
182,16
|
188,59
|
182,82
|
| 30/07/2026 |
8 533 440 |
6,11%
|
183,99
|
170,19
|
186,86
|
180,33
|
| 29/07/2026 |
10 937 105 |
-10,65%
|
174,20
|
170,19
|
191,37
|
170,19
|
| 28/07/2026 |
8 231 771 |
-5,66%
|
193,45
|
186,75
|
195,97
|
190,80
|
| 27/07/2026 |
7 147 641 |
-3,35%
|
214,43
|
195,56
|
214,43
|
203,36
|
| 24/07/2026 |
4 549 299 |
-3,85%
|
217,06
|
207,44
|
219,99
|
210,52
|
| 23/07/2026 |
3 502 828 |
1,91%
|
210,45
|
209,90
|
218,84
|
218,73
|
| 22/07/2026 |
3 666 593 |
-1,24%
|
209,4241
|
209,00
|
218,37
|
214,69
|
| 21/07/2026 |
3 838 930 |
4,81%
|
218,3648
|
214,23
|
220,94
|
217,56
|
| 20/07/2026 |
4 211 938 |
-2,51%
|
219,00
|
206,92
|
220,79
|
207,60
|
| 17/07/2026 |
6 075 879 |
-2,96%
|
210,36
|
204,5839
|
216,79
|
212,75
|
| 16/07/2026 |
5 352 836 |
-2,21%
|
218,30
|
216,72
|
228,7799
|
219,37
|
| 15/07/2026 |
6 274 504 |
-2,23%
|
232,02
|
216,47
|
236,54
|
224,50
|
| 14/07/2026 |
4 642 555 |
3,65%
|
237,67
|
226,29
|
239,70
|
230,37
|
| 13/07/2026 |
4 081 801 |
-3,97%
|
222,86
|
218,89
|
226,855
|
222,25
|
| 10/07/2026 |
4 338 933 |
0,87%
|
223,00
|
222,13
|
232,10
|
231,52
|
| 09/07/2026 |
6 972 848 |
3,73%
|
236,71
|
228,002
|
247,49
|
229,52
|
| 08/07/2026 |
6 569 619 |
2,14%
|
213,90
|
213,2844
|
223,40
|
221,18
|
| 07/07/2026 |
8 962 046 |
-7,28%
|
219,00
|
210,86
|
223,79
|
216,47
|
| 06/07/2026 |
5 991 941 |
-1,03%
|
248,00
|
231,16
|
248,51
|
233,31
|
| 02/07/2026 |
11 798 452 |
-11,51%
|
272,04
|
228,01
|
275,00
|
235,55
|
| 01/07/2026 |
11 918 420 |
-11,69%
|
287,59
|
259,80
|
290,84
|
266,19
|
| 30/06/2026 |
9 671 802 |
8,40%
|
281,27
|
279,03
|
307,3743
|
301,71
|
| 29/06/2026 |
7 443 413 |
12,04%
|
253,37
|
249,39
|
279,34
|
278,39
|
| 26/06/2026 |
5 889 336 |
-3,68%
|
248,11
|
243,09
|
253,00
|
248,64
|
| 25/06/2026 |
5 565 958 |
7,55%
|
253,88
|
243,51
|
260,84
|
258,80
|
| 24/06/2026 |
6 060 302 |
-1,80%
|
244,6209
|
235,00
|
246,6312
|
240,48
|
| 23/06/2026 |
7 189 739 |
-9,09%
|
249,48
|
240,5601
|
251,22
|
244,49
|
| 18/06/2026 |
12 465 378 |
8,73%
|
250,90
|
250,3378
|
269,16
|
269,16
|
| 17/06/2026 |
6 523 982 |
0,69%
|
245,8151
|
237,69
|
251,16
|
238,73
|
| 16/06/2026 |
6 121 368 |
-7,29%
|
254,84
|
237,33
|
256,50
|
237,33
|
| 15/06/2026 |
8 437 364 |
0,67%
|
265,66
|
251,11
|
267,1699
|
256,42
|
| 12/06/2026 |
5 776 753 |
5,41%
|
239,11
|
236,00
|
254,90
|
254,54
|
| 11/06/2026 |
827 063 |
12,90%
|
2 215,00
|
241,164
|
2 431,29
|
241,164
|
| 10/06/2026 |
815 847 |
0,03%
|
2 130,00
|
2 122,56
|
2 304,406
|
2 135,64
|
| 09/06/2026 |
870 547 |
1,51%
|
2 157,69
|
1 995,50
|
2 262,8188
|
2 139,37
|
| 08/06/2026 |
606 622 |
9,22%
|
2 024,68
|
2 000,01
|
2 135,21
|
2 108,06
|
| 05/06/2026 |
802 975 |
-9,42%
|
2 063,83
|
1 929,20
|
2 063,83
|
1 929,20
|
| 04/06/2026 |
403 182 |
0,38%
|
2 079,94
|
2 034,01
|
2 156,69
|
2 131,10
|
| 03/06/2026 |
552 596 |
3,95%
|
2 043,30
|
2 019,54
|
2 145,465
|
2 125,11
|
| 02/06/2026 |
495 486 |
5,42%
|
1 958,875
|
1 950,00
|
2 047,50
|
2 045,20
|
| 01/06/2026 |
408 011 |
0,95%
|
1 891,06
|
1 887,00
|
1 948,05
|
1 940,04
|
| 29/05/2026 |
396 311 |
-0,35%
|
1 924,34
|
1 911,46
|
1 975,00
|
1 921,71
|
| 28/05/2026 |
508 341 |
-1,51%
|
1 948,475
|
1 891,38
|
1 967,00
|
1 927,63
|
| 27/05/2026 |
557 744 |
-2,70%
|
2 074,99
|
1 945,01
|
2 077,625
|
1 957,19
|
| 26/05/2026 |
527 942 |
6,58%
|
1 888,38
|
1 888,38
|
2 022,8099
|
2 011,39
|
| 22/05/2026 |
282 280 |
2,52%
|
1 866,00
|
1 851,01
|
1 910,03
|
1 888,38
|
| 21/05/2026 |
444 451 |
0,70%
|
1 811,50
|
1 808,20
|
1 874,8799
|
1 842,18
|
| 20/05/2026 |
447 854 |
5,11%
|
1 779,94
|
1 765,00
|
1 835,8599
|
1 829,47
|
| 19/05/2026 |
413 916 |
-0,87%
|
1 722,00
|
1 534,95
|
1 765,00
|
1 740,58
|
| 18/05/2026 |
453 129 |
-2,53%
|
1 833,7625
|
1 736,22
|
1 833,7625
|
1 756,45
|
| 15/05/2026 |
337 868 |
-3,28%
|
1 836,00
|
1 802,02
|
1 858,00
|
1 802,02
|
| 14/05/2026 |
432 228 |
2,43%
|
1 846,136
|
1 830,6348
|
1 910,735
|
1 892,94
|
| 13/05/2026 |
529 168 |
2,12%
|
1 833,9299
|
1 794,895
|
1 864,99
|
1 849,71
|
| 12/05/2026 |
614 486 |
-1,83%
|
1 809,00
|
1 743,02
|
1 814,31
|
1 811,35
|
| 11/05/2026 |
673 018 |
-1,28%
|
1 855,2239
|
1 843,589
|
1 897,27
|
1 845,19
|
| 08/05/2026 |
626 956 |
5,95%
|
1 801,764
|
1 801,764
|
1 889,06
|
1 869,19
|
| 07/05/2026 |
506 170 |
-2,89%
|
1 801,00
|
1 746,00
|
1 819,99
|
1 763,25
|
| 06/05/2026 |
678 137 |
4,81%
|
1 778,10
|
1 759,26
|
1 824,79
|
1 816,29
|
| 05/05/2026 |
718 959 |
1,14%
|
1 740,95
|
1 716,00
|
1 767,1925
|
1 732,90
|
| 04/05/2026 |
426 521 |
-0,76%
|
1 726,26
|
1 676,79
|
1 751,815
|
1 713,32
|
| 01/05/2026 |
526 924 |
-1,38%
|
1 734,00
|
1 695,00
|
1 745,27
|
1 726,26
|
| 30/04/2026 |
961 187 |
-3,62%
|
1 712,00
|
1 646,00
|
1 788,66
|
1 750,35
|
| 29/04/2026 |
495 887 |
0,48%
|
1 815,50
|
1 786,40
|
1 840,00
|
1 816,21
|
| 28/04/2026 |
677 962 |
-4,79%
|
1 772,66
|
1 772,66
|
1 855,575
|
1 808,97
|
| 27/04/2026 |
99 175 |
-1,91%
|
1 926,08
|
1 871,564
|
1 935,00
|
1 900,00
|
| 24/04/2026 |
677 173 |
6,59%
|
1 858,00
|
1 840,02
|
1 939,3699
|
1 935,00
|
| 23/04/2026 |
484 450 |
0,19%
|
1 813,21
|
1 788,525
|
1 844,59
|
1 815,43
|
| 22/04/2026 |
373 262 |
1,50%
|
1 815,00
|
1 776,64
|
1 815,00
|
1 812,06
|
| 21/04/2026 |
403 524 |
-1,11%
|
1 800,07
|
1 773,305
|
1 823,27
|
1 785,37
|
| 20/04/2026 |
331 181 |
0,78%
|
1 788,05
|
1 770,00
|
1 806,745
|
1 805,32
|
| 17/04/2026 |
388 154 |
3,26%
|
1 798,00
|
1 743,7871
|
1 798,00
|
1 791,44
|
| 16/04/2026 |
364 826 |
-0,78%
|
1 735,00
|
1 696,4582
|
1 750,00
|
1 734,85
|
| 15/04/2026 |
703 182 |
-2,66%
|
1 774,95
|
1 680,511
|
1 785,00
|
1 748,11
|
| 14/04/2026 |
592 336 |
1,53%
|
1 785,23
|
1 766,13
|
1 797,84
|
1 795,91
|
| 13/04/2026 |
462 125 |
1,81%
|
1 721,1545
|
1 720,00
|
1 771,22
|
1 768,78
|
| 10/04/2026 |
392 538 |
0,58%
|
1 753,25
|
1 732,18
|
1 764,96
|
1 737,28
|
| 09/04/2026 |
489 707 |
3,26%
|
1 650,00
|
1 650,00
|
1 734,70
|
1 727,26
|
| 08/04/2026 |
503 216 |
7,97%
|
1 650,23
|
1 635,33
|
1 682,9999
|
1 672,34
|
| 07/04/2026 |
274 573 |
0,57%
|
1 522,01
|
1 507,28
|
1 548,91
|
1 548,85
|
| 06/04/2026 |
311 728 |
1,53%
|
1 529,90
|
1 517,41
|
1 541,9993
|
1 540,06
|
| 02/04/2026 |
406 060 |
-0,20%
|
1 457,1983
|
1 451,00
|
1 528,00
|
1 516,84
|
| 01/04/2026 |
449 338 |
3,22%
|
1 489,525
|
1 482,90
|
1 539,93
|
1 519,84
|
| 31/03/2026 |
512 713 |
6,53%
|
1 417,0667
|
1 400,00
|
1 474,20
|
1 472,41
|
| 30/03/2026 |
550 568 |
-4,20%
|
1 454,62
|
1 374,43
|
1 472,00
|
1 382,58
|
| 27/03/2026 |
390 977 |
-0,43%
|
1 410,00
|
1 410,00
|
1 479,235
|
1 443,21
|
| 26/03/2026 |
554 285 |
-5,94%
|
1 509,00
|
1 445,51
|
1 530,545
|
1 451,13
|
| 25/03/2026 |
569 516 |
-1,43%
|
1 570,00
|
1 534,6481
|
1 580,00
|
1 543,82
|
