KLA Tencor Corporation (KLAC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
4.549.299 |
-3,85%
|
217,06
|
207,44
|
219,99
|
210,31
|
| 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
|
| 24/03/2026 |
542.721 |
3,62%
|
1.492,4955
|
1.481,70
|
1.582,45
|
1.566,19
|
| 23/03/2026 |
525.736 |
0,84%
|
1.517,99
|
1.511,02
|
1.572,02
|
1.511,43
|
| 20/03/2026 |
741.132 |
-0,87%
|
1.499,00
|
1.458,81
|
1.534,9999
|
1.498,67
|
| 19/03/2026 |
730.225 |
2,13%
|
1.450,05
|
1.420,29
|
1.517,94
|
1.511,52
|
| 18/03/2026 |
454.422 |
0,11%
|
1.467,00
|
1.459,14
|
1.512,6999
|
1.482,36
|
| 17/03/2026 |
538.411 |
3,00%
|
1.447,00
|
1.434,90
|
1.484,88
|
1.481,35
|
| 16/03/2026 |
724.282 |
1,51%
|
1.448,45
|
1.425,14
|
1.455,67
|
1.438,24
|
| 13/03/2026 |
974.538 |
0,64%
|
1.428,60
|
1.408,43
|
1.445,73
|
1.418,64
|
| 12/03/2026 |
822.051 |
-3,78%
|
1.470,00
|
1.396,005
|
1.483,8997
|
1.409,57
|
| 11/03/2026 |
604.543 |
0,83%
|
1.452,94
|
1.440,00
|
1.495,00
|
1.465,00
|
| 10/03/2026 |
674.393 |
1,67%
|
1.426,50
|
1.406,89
|
1.487,10
|
1.452,94
|
| 09/03/2026 |
520.924 |
6,25%
|
1.320,00
|
1.315,71
|
1.435,10
|
1.429,10
|
| 06/03/2026 |
546.918 |
-6,00%
|
1.372,91
|
1.332,00
|
1.418,67
|
1.344,55
|
| 05/03/2026 |
570.852 |
-3,15%
|
1.456,25
|
1.390,00
|
1.474,95
|
1.429,36
|
| 04/03/2026 |
582.920 |
2,40%
|
1.457,00
|
1.449,03
|
1.488,91
|
1.475,91
|
| 03/03/2026 |
882.255 |
-6,10%
|
1.473,90
|
1.426,52
|
1.487,50
|
1.441,35
|
| 02/03/2026 |
395.610 |
0,62%
|
1.485,00
|
1.475,00
|
1.540,77
|
1.534,95
|
