BiG | O banco que entende os seus valores.

Kulicke and Soffa Industries Inc (KLIC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/09/2025	156.467	-0,31%	41,05	40,48	41,22	40,95
25/09/2025	178.446	-1,15%	41,00	40,11	41,125	41,05
24/09/2025	201.952	-2,40%	42,55	40,98	43,12	41,50
23/09/2025	317.522	-0,91%	43,50	42,33	43,8227	42,55
22/09/2025	228.632	2,30%	42,50	42,11	43,315	42,94
19/09/2025	276.119	-2,60%	43,50	41,62	43,60	41,99
18/09/2025	410.995	4,75%	42,61	42,30	43,35	43,03
17/09/2025	539.384	0,26%	41,50	40,77	42,305	41,095
16/09/2025	583.821	5,02%	40,94	40,09	41,33	41,13
15/09/2025	246.998	1,50%	38,80	38,60	39,53	39,155
12/09/2025	206.526	-1,00%	39,32	38,53	39,32	38,62
11/09/2025	199.543	2,91%	38,14	38,14	39,24	39,02
10/09/2025	189.063	0,04%	37,96	37,51	38,17	37,97
09/09/2025	228.674	-0,43%	38,00	37,71	38,295	37,96
08/09/2025	318.999	-0,16%	38,21	37,71	38,47	38,15
05/09/2025	319.271	1,14%	38,27	37,74	38,8899	38,21
04/09/2025	344.122	3,88%	36,37	35,98	38,005	37,78
03/09/2025	985.958	-0,41%	36,48	36,10	36,89	36,37
02/09/2025	380.131	-2,61%	37,40	35,985	37,40	36,52
29/08/2025	380.132	-0,79%	37,76	37,07	37,93	37,50
28/08/2025	248.372	0,49%	37,62	37,28	38,04	37,80
27/08/2025	465.785	0,05%	37,14	37,04	37,77	37,62
26/08/2025	205.194	0,56%	37,44	37,23	37,94	37,60
25/08/2025	154.641	-0,69%	37,63	37,17	37,9999	37,41
22/08/2025	204.672	3,63%	35,78	35,78	38,04	37,67
21/08/2025	310.029	1,37%	35,50	35,50	36,44	36,38
20/08/2025	171.087	-1,13%	36,27	35,15	36,27	35,89
19/08/2025	174.086	-0,96%	36,50	36,14	37,11	36,27
18/08/2025	277.723	1,36%	36,07	36,07	36,85	36,60
15/08/2025	336.618	-3,45%	37,40	35,87	37,40	36,11
14/08/2025	295.697	-0,88%	36,91	36,71	37,55	37,40
13/08/2025	391.954	1,56%	37,15	37,15	37,87	37,73
12/08/2025	478.059	5,96%	35,28	35,21	37,555	37,15
11/08/2025	289.818	-0,97%	35,42	34,90	35,86	35,06
08/08/2025	508.087	1,26%	34,06	34,06	35,71	35,42
07/08/2025	828.818	8,94%	33,50	32,8022	35,12	34,98
06/08/2025	645.482	-0,77%	32,25	31,325	32,3425	32,11
05/08/2025	535.049	-1,49%	33,04	32,093	33,195	32,36
04/08/2025	375.311	1,61%	32,45	32,17	33,09	32,85
01/08/2025	363.912	-1,37%	32,43	31,60	32,61	32,31
31/07/2025	385.684	-3,99%	33,48	32,56	33,7205	32,76
30/07/2025	257.620	-2,24%	35,14	33,665	35,29	34,12
29/07/2025	250.273	-1,05%	34,25	34,1742	35,84	34,86
28/07/2025	463.724	3,62%	34,25	34,1742	35,41	35,23
25/07/2025	293.853	-0,73%	34,56	33,58	34,77	34,00
24/07/2025	306.011	-1,52%	35,22	34,03	35,405	34,25
23/07/2025	432.899	-1,25%	35,63	34,4307	35,98	34,78
22/07/2025	288.838	-1,23%	35,65	34,91	36,30	35,22
21/07/2025	313.502	0,68%	35,42	35,42	36,30	35,66
18/07/2025	272.060	-1,34%	35,14	35,0055	36,36	35,42
17/07/2025	301.525	2,05%	35,02	34,31	36,28	35,90
16/07/2025	250.616	0,06%	36,35	34,31	36,735	35,18
15/07/2025	320.630	-1,71%	35,86	35,14	36,735	35,16
14/07/2025	259.743	-1,35%	36,26	35,3744	36,26	35,77
11/07/2025	359.050	-1,87%	36,85	35,99	37,515	36,26
10/07/2025	321.733	1,01%	37,02	35,905	37,515	36,95
09/07/2025	204.130	-0,73%	35,88	35,805	37,2749	36,58
08/07/2025	363.430	3,25%	36,17	35,63	37,25	36,85
07/07/2025	285.144	-2,91%	36,19	35,62	36,7499	35,69
04/07/2025	148.517	-0,05%	37,05	36,65	38,89	36,76
03/07/2025	148.503	-0,05%	35,69	35,69	38,89	36,76
02/07/2025	232.362	3,03%	34,48	34,40	36,88	36,78
01/07/2025	419.922	3,18%	35,00	34,40	36,60	35,70
30/06/2025	306.420	-0,43%	35,35	34,56	35,35	34,60
27/06/2025	171.087	-1,75%	34,97	34,355	37,14	34,75
26/06/2025	200.583	1,29%	35,14	34,50	35,52	35,38
25/06/2025	272.819	-0,43%	34,30	33,8519	35,2558	34,93
24/06/2025	335.013	3,88%	33,46	33,14	35,13	35,08
23/06/2025	257.730	0,93%	33,46	33,14	33,865	33,77
20/06/2025	169.577	-1,70%	34,04	33,04	34,61	33,46
19/06/2025	255.787	-0,83%	34,39	33,88	34,60	34,04
18/06/2025	254.335	-0,83%	34,97	33,89	35,495	34,04
17/06/2025	276.416	-2,32%	34,40	34,325	35,60	34,325
16/06/2025	448.047	4,09%	34,16	34,16	35,60	35,35
13/06/2025	509.490	-2,36%	34,25	33,82	34,90	33,96
12/06/2025	340.744	0,14%	35,63	34,14	35,73	34,78
11/06/2025	297.955	-1,34%	34,33	34,285	35,94	34,73
10/06/2025	670.447	3,04%	33,50	33,44	35,94	35,20
09/06/2025	1.601.652	2,99%	33,85	33,44	34,65	34,16
06/06/2025	857.076	0,82%	33,50	32,57	33,73	33,17
05/06/2025	900.545	-1,53%	33,13	32,63	33,73	32,90
04/06/2025	236.856	1,34%	32,18	31,96	33,56	33,41
03/06/2025	433.108	2,34%	31,97	31,80	33,21	32,97
02/06/2025	370.343	0,20%	32,15	31,80	32,42	32,215
30/05/2025	351.934	-1,80%	33,16	31,85	33,16	32,15
29/05/2025	299.898	0,93%	32,73	32,22	33,27	32,72
28/05/2025	526.697	-0,83%	32,47	32,24	32,97	32,42
27/05/2025	319.186	2,48%	32,47	32,24	32,97	32,69
23/05/2025	325.487	-1,12%	32,36	31,20	32,70	31,90
22/05/2025	310.389	-0,86%	32,72	32,15	33,13	32,26
21/05/2025	369.759	-2,17%	32,91	32,15	33,265	32,54
20/05/2025	537.964	0,54%	33,07	32,51	33,49	33,26
19/05/2025	857.948	-2,19%	33,82	32,51	33,82	33,08
16/05/2025	323.381	-0,94%	34,02	33,36	34,3398	33,82
15/05/2025	328.010	-0,32%	34,42	33,85	34,81	34,14
14/05/2025	313.625	-1,01%	34,28	32,76	34,96	34,25
13/05/2025	384.455	1,89%	34,00	33,60	35,0878	34,60
12/05/2025	443.675	6,69%	33,37	33,37	35,09	33,96
09/05/2025	380.410	0,35%	31,25	30,97	32,34	31,83
08/05/2025	626.391	2,82%	31,49	29,91	32,34	31,72