KLA Tencor Corporation (KLAC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/05/2025 |
868.517 |
1,14%
|
760,00
|
755,65
|
805,35
|
805,00
|
| 13/05/2025 |
1.366.177 |
4,66%
|
745,00
|
742,00
|
798,02
|
795,90
|
| 12/05/2025 |
1.689.093 |
8,45%
|
741,57
|
741,57
|
762,795
|
760,47
|
| 09/05/2025 |
496.390 |
-0,30%
|
703,32
|
692,80
|
710,82
|
701,20
|
| 08/05/2025 |
663.942 |
1,29%
|
680,49
|
675,27
|
710,495
|
703,33
|
| 07/05/2025 |
715.519 |
2,20%
|
683,30
|
675,27
|
696,46
|
694,35
|
| 06/05/2025 |
660.867 |
-2,00%
|
691,02
|
677,61
|
701,61
|
679,42
|
| 05/05/2025 |
607.737 |
-0,70%
|
692,00
|
687,12
|
701,61
|
693,29
|
| 02/05/2025 |
631.447 |
3,23%
|
689,20
|
674,76
|
707,84
|
698,16
|
| 01/05/2025 |
982.501 |
-3,75%
|
677,00
|
674,20
|
704,99
|
676,31
|
| 30/04/2025 |
834.455 |
2,14%
|
683,63
|
674,20
|
704,99
|
702,69
|
| 29/04/2025 |
566.719 |
-0,83%
|
687,70
|
679,045
|
699,1368
|
687,95
|
| 28/04/2025 |
469.071 |
-0,13%
|
694,06
|
679,045
|
699,1368
|
693,72
|
| 25/04/2025 |
470.867 |
0,75%
|
674,11
|
664,195
|
700,235
|
694,61
|
| 24/04/2025 |
988.073 |
4,92%
|
664,24
|
653,76
|
690,57
|
689,42
|
| 23/04/2025 |
656.280 |
3,26%
|
626,69
|
626,69
|
672,70
|
657,11
|
| 22/04/2025 |
588.936 |
2,66%
|
623,43
|
607,70
|
639,85
|
636,36
|
| 21/04/2025 |
971.147 |
-2,15%
|
609,03
|
607,70
|
629,20
|
620,80
|
| 17/04/2025 |
974.094 |
-1,21%
|
638,25
|
619,31
|
659,05
|
634,43
|
| 16/04/2025 |
1.437.822 |
-5,03%
|
669,42
|
619,31
|
682,105
|
642,19
|
| 15/04/2025 |
602.387 |
0,93%
|
669,42
|
665,00
|
682,105
|
676,21
|
| 14/04/2025 |
713.136 |
-0,04%
|
681,50
|
659,45
|
681,50
|
669,97
|
| 11/04/2025 |
1.051.129 |
1,94%
|
651,78
|
635,12
|
676,7309
|
670,22
|
| 10/04/2025 |
1.968.667 |
-6,34%
|
664,90
|
628,49
|
680,685
|
656,76
|
| 09/04/2025 |
1.803.498 |
17,32%
|
604,87
|
597,74
|
721,84
|
703,31
|
| 08/04/2025 |
1.627.033 |
-0,97%
|
626,00
|
586,89
|
644,26
|
599,51
|
| 07/04/2025 |
2.204.116 |
4,87%
|
566,65
|
551,33
|
632,77
|
604,62
|
| 04/04/2025 |
1.507.608 |
-7,13%
|
592,54
|
560,08
|
598,38
|
576,53
|
| 03/04/2025 |
771.195 |
-9,53%
|
667,29
|
620,33
|
655,34
|
620,82
|
| 02/04/2025 |
606.627 |
0,55%
|
667,29
|
667,29
|
695,615
|
686,19
|
| 01/04/2025 |
480.833 |
0,39%
|
674,00
|
662,18
|
682,70
|
682,46
|
| 31/03/2025 |
904.386 |
0,92%
|
672,99
|
655,42
|
681,14
|
679,80
|
| 28/03/2025 |
776.101 |
-3,77%
|
700,35
|
667,18
|
694,165
|
673,60
|
| 27/03/2025 |
387.089 |
-0,79%
|
700,35
|
692,47
|
707,13
|
700,00
|
| 26/03/2025 |
572.631 |
-1,96%
|
721,49
|
698,81
|
724,1719
|
705,54
|
| 25/03/2025 |
381.796 |
-0,81%
|
724,62
|
718,73
|
727,165
|
721,85
|
| 24/03/2025 |
569.294 |
3,01%
|
722,71
|
716,40
|
735,14
|
727,73
|
| 21/03/2025 |
636.947 |
-1,40%
|
702,31
|
696,61
|
709,32
|
706,49
|
| 20/03/2025 |
460.296 |
-0,44%
|
708,82
|
708,82
|
719,44
|
716,46
|
| 19/03/2025 |
542.353 |
1,35%
|
710,00
|
706,46
|
730,065
|
719,61
|
| 18/03/2025 |
344.013 |
-1,29%
|
711,90
|
698,06
|
712,72
|
710,00
|
| 17/03/2025 |
708.730 |
0,74%
|
705,74
|
705,53
|
724,1999
|
718,29
|
| 14/03/2025 |
593.801 |
4,63%
|
689,97
|
689,97
|
713,47
|
713,00
|
| 13/03/2025 |
692.377 |
0,16%
|
676,62
|
668,66
|
694,00
|
681,50
|
| 12/03/2025 |
647.802 |
2,43%
|
676,04
|
671,815
|
686,75
|
680,39
|
| 11/03/2025 |
732.372 |
-2,08%
|
677,39
|
653,7392
|
680,315
|
664,22
|
| 10/03/2025 |
659.881 |
-4,61%
|
693,82
|
670,58
|
696,81
|
678,36
|
| 07/03/2025 |
746.169 |
2,77%
|
697,27
|
680,22
|
714,115
|
711,29
|
| 06/03/2025 |
842.014 |
-3,31%
|
697,27
|
683,98
|
711,66
|
692,13
|
| 05/03/2025 |
572.746 |
2,41%
|
701,11
|
689,625
|
717,15
|
715,81
|
| 04/03/2025 |
866.765 |
1,14%
|
693,00
|
678,56
|
716,01
|
699,00
|
| 03/03/2025 |
950.274 |
-2,50%
|
714,53
|
686,4101
|
728,105
|
691,15
|
| 28/02/2025 |
563.405 |
1,39%
|
743,05
|
692,00
|
713,50
|
708,84
|
| 27/02/2025 |
886.070 |
-5,33%
|
743,05
|
698,64
|
745,10
|
699,16
|
| 26/02/2025 |
645.740 |
1,87%
|
733,33
|
729,98
|
751,11
|
738,52
|
| 25/02/2025 |
513.377 |
-1,71%
|
761,99
|
721,465
|
736,21
|
724,97
|
| 24/02/2025 |
413.995 |
-2,22%
|
779,74
|
736,00
|
754,10
|
737,57
|
| 21/02/2025 |
654.425 |
-3,00%
|
779,74
|
751,06
|
780,49
|
754,30
|
| 20/02/2025 |
529.329 |
0,37%
|
761,13
|
771,01
|
794,00
|
777,63
|
| 19/02/2025 |
702.925 |
2,18%
|
761,13
|
753,09
|
777,00
|
774,75
|
| 18/02/2025 |
550.816 |
1,00%
|
760,17
|
737,9389
|
760,205
|
758,25
|
| 17/02/2025 |
390.999 |
0,00%
|
760,17
|
739,02
|
769,20
|
750,74
|
