Saltar para o conteúdo principal Login

KLA Tencor Corporation (KLAC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025 660.777 3,46% 1.115,33 1.113,15 1.152,12 1.139,71
03/10/2025 675.345 -3,31% 1.129,60 1.099,17 1.139,26 1.101,55
02/10/2025 612.938 0,92% 1.145,413 1.127,22 1.155,00 1.139,26
01/10/2025 645.240 4,66% 1.072,69 1.069,0012 1.134,22 1.128,87
30/09/2025 334.299 1,39% 1.066,11 1.057,07 1.079,70 1.078,60
29/09/2025 307.110 -0,10% 1.080,25 1.063,18 1.095,00 1.064,13
26/09/2025 227.617 0,52% 1.057,70 1.046,1601 1.069,33 1.064,29
25/09/2025 319.984 -0,90% 1.057,50 1.045,8043 1.066,995 1.059,10
24/09/2025 365.445 -0,13% 1.071,20 1.057,64 1.076,00 1.068,67
23/09/2025 605.194 -0,01% 1.070,00 1.060,79 1.075,1524 1.071,20
22/09/2025 416.365 2,53% 1.027,90 1.026,75 1.072,97 1.071,25
19/09/2025 541.523 -0,12% 1.050,00 1.029,315 1.052,48 1.044,81
18/09/2025 946.785 5,77% 1.034,00 1.025,785 1.076,64 1.046,69
17/09/2025 365.242 -0,03% 990,10 976,52 1.000,00 989,87
16/09/2025 434.011 0,40% 994,53 975,0001 1.002,035 990,57
15/09/2025 385.986 2,60% 966,05 965,01 989,5865 988,91
12/09/2025 314.800 0,53% 957,00 954,33 968,0899 964,02
11/09/2025 529.965 2,95% 934,42 934,42 963,89 959,28
10/09/2025 393.574 1,68% 921,01 914,90 935,23 932,63
09/09/2025 305.097 1,02% 909,00 908,00 922,7499 917,73
08/09/2025 607.188 0,43% 910,79 906,63 924,35 908,98
05/09/2025 857.982 3,86% 883,00 877,70 906,99 905,09
04/09/2025 611.039 3,48% 849,00 839,00 876,886 873,29
03/09/2025 659.770 -0,29% 848,04 832,24 851,94 843,90
02/09/2025 829.980 -2,94% 849,9999 836,725 853,0636 846,35
29/08/2025 427.601 -2,46% 880,62 864,81 884,995 872,00
28/08/2025 535.215 0,58% 887,81 885,00 895,99 894,00
27/08/2025 363.099 0,09% 884,75 879,985 890,63 888,89
26/08/2025 293.459 1,05% 878,41 878,27 892,8799 888,10
25/08/2025 221.890 1,02% 869,00 866,0201 886,75 879,55
22/08/2025 504.432 -0,26% 875,00 869,78 893,8429 870,28
21/08/2025 514.671 -0,69% 873,20 866,62 881,535 872,39
20/08/2025 424.417 0,29% 879,88 860,21 880,225 878,44
19/08/2025 457.136 -0,91% 884,39 874,41 889,47 876,08
18/08/2025 571.845 1,19% 875,00 870,43 883,755 883,39
15/08/2025 1.399.855 -8,42% 901,35 873,04 924,23 873,04
14/08/2025 689.017 0,63% 941,00 934,915 959,26 955,41
13/08/2025 697.659 1,49% 949,40 937,55 952,35 949,48
12/08/2025 676.262 2,79% 917,33 906,9512 939,26 935,53
11/08/2025 385.965 -0,49% 921,20 907,635 932,86 910,18
08/08/2025 532.711 0,30% 914,00 905,68 918,03 914,80
07/08/2025 512.140 2,68% 908,25 904,9779 918,50 912,06
06/08/2025 615.399 0,55% 882,70 869,447 889,2486 888,28
05/08/2025 898.745 -3,52% 916,61 875,96 921,99 883,41
04/08/2025 555.125 3,27% 894,50 891,00 917,91 915,62
01/08/2025 767.660 0,86% 855,06 855,02 894,1606 886,64
31/07/2025 1.516.586 -4,97% 888,00 860,365 896,955 879,03
30/07/2025 469.892 0,98% 920,00 913,745 927,82 924,99
29/07/2025 787.561 -0,77% 917,36 915,0001 936,98 916,09
28/07/2025 609.349 1,99% 917,67 915,0001 931,94 923,15
25/07/2025 569.627 -0,23% 901,81 888,88 912,315 902,09
24/07/2025 398.131 0,79% 897,89 879,81 912,315 904,18
23/07/2025 866.023 0,55% 938,67 879,81 938,67 897,09
22/07/2025 1.190.108 -4,86% 928,46 890,00 945,005 892,22
21/07/2025 494.888 0,71% 931,12 925,65 945,005 937,76
18/07/2025 522.487 -0,64% 924,01 910,00 945,87 931,12
17/07/2025 822.873 0,39% 913,12 898,10 942,97 937,08
16/07/2025 865.954 -0,33% 934,00 898,10 942,34 933,49
15/07/2025 570.501 1,59% 916,72 906,255 942,34 936,53
14/07/2025 397.841 -0,30% 920,06 906,88 926,775 921,84
11/07/2025 343.167 -0,44% 921,40 919,37 935,00 924,58
10/07/2025 568.951 0,59% 919,22 915,51 932,17 928,62
09/07/2025 408.239 0,43% 913,00 908,265 931,6649 923,18
08/07/2025 624.535 0,72% 916,96 905,905 927,052 919,22
07/07/2025 553.199 -1,29% 914,00 906,04 922,3269 912,62
04/07/2025 385.494 -0,50% 920,00 916,05 928,00 924,58
03/07/2025 384.161 -0,04% 891,50 885,062 928,00 924,58
02/07/2025 508.398 2,48% 888,78 882,30 921,75 921,10
01/07/2025 766.517 0,35% 891,16 882,30 904,99 898,85
30/06/2025 629.347 0,66% 910,00 884,3401 910,00 895,74
27/06/2025 551.523 -1,55% 897,47 884,64 907,95 889,87
26/06/2025 690.630 1,06% 895,01 887,74 907,2621 902,94
25/06/2025 583.059 0,50% 871,24 869,56 902,21 893,46
24/06/2025 814.372 3,97% 852,88 841,18 890,57 889,03
23/06/2025 1.069.484 0,74% 850,00 841,18 859,62 856,28
20/06/2025 1.652.626 -2,43% 878,01 834,85 898,1499 850,00
18/06/2025 1.065.166 -2,45% 890,00 867,575 914,83 871,16
17/06/2025 971.610 0,07% 876,00 875,62 914,83 893,00
16/06/2025 1.247.551 2,82% 877,00 876,00 893,31 892,38
13/06/2025 1.313.501 -0,84% 866,50 856,01 879,155 867,67
12/06/2025 790.104 0,34% 863,22 858,80 879,155 875,00
11/06/2025 1.189.503 1,80% 829,29 826,76 873,99 872,00
10/06/2025 983.968 3,15% 811,00 811,00 857,16 856,59
09/06/2025 1.076.484 2,64% 810,925 810,20 835,00 829,29
06/06/2025 721.148 2,03% 788,41 777,42 813,97 808,00
05/06/2025 1.187.775 1,25% 781,62 634,43 796,33 791,89
04/06/2025 630.687 0,81% 762,05 756,335 786,93 782,09
03/06/2025 715.661 1,75% 752,40 751,96 779,585 775,79
02/06/2025 566.457 0,74% 753,80 746,00 764,675 762,44
30/05/2025 610.762 -2,22% 792,98 740,44 794,795 756,88
29/05/2025 700.096 -0,45% 789,06 768,68 797,99 773,97
28/05/2025 706.890 -1,47% 774,71 768,5983 796,3599 777,50
27/05/2025 840.995 4,21% 773,00 768,5983 792,18 789,06
23/05/2025 695.880 -1,35% 766,46 734,11 781,76 757,17
22/05/2025 499.445 -1,47% 778,32 762,0001 799,72 767,51
21/05/2025 1.044.829 -1,44% 779,63 775,2597 799,72 778,94
20/05/2025 741.555 0,42% 780,685 775,0241 790,68 790,29
19/05/2025 882.664 -0,29% 791,17 774,40 791,17 787,01
16/05/2025 807.021 -1,84% 797,27 784,08 810,61 789,27
15/05/2025 861.716 0,37% 786,75 786,75 810,61 806,00

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco