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
<< < 2 3 4 5 6 > >>
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
07/05/2025	1 141 312	-2,80%	32,39	29,91	32,67	30,85
06/05/2025	824 071	-3,11%	33,04	31,36	33,5699	31,74
05/05/2025	286 477	-1,39%	33,10	32,75	33,5699	32,76
02/05/2025	328 925	3,10%	32,66	32,13	33,70	33,22
01/05/2025	359 116	-0,03%	31,99	31,525	32,87	32,22
30/04/2025	367 271	-1,20%	31,90	31,525	33,00	32,23
29/04/2025	996 138	0,93%	31,91	31,5392	33,00	32,62
28/04/2025	394 929	0,75%	31,53	31,50	32,45	32,32
25/04/2025	274 834	0,25%	31,29	30,88	32,14	32,08
24/04/2025	407 916	4,51%	31,56	30,54	32,14	32,00
23/04/2025	432 153	1,73%	30,00	29,62	31,885	30,62
22/04/2025	540 755	2,31%	28,39	28,22	30,27	30,10
21/04/2025	481 067	1,10%	28,80	28,22	29,47	29,42
17/04/2025	549 515	-0,68%	29,74	28,77	30,21	29,10
16/04/2025	633 696	-3,84%	29,95	28,77	30,795	29,30
15/04/2025	415 376	1,23%	29,95	29,76	30,795	30,47
14/04/2025	404 679	0,77%	29,45	29,3601	30,915	30,10
11/04/2025	399 245	1,60%	29,45	28,70	30,0883	29,87
10/04/2025	620 781	-8,47%	30,83	28,85	30,91	29,40
09/04/2025	617 463	16,13%	30,12	27,62	33,0513	32,12
08/04/2025	470 982	-5,53%	30,12	27,15	30,30	27,65
07/04/2025	1 020 636	0,38%	27,65	27,50	31,51	29,23
04/04/2025	890 331	-1,46%	28,08	26,625	30,25	29,12
03/04/2025	559 670	-12,78%	32,02	29,53	32,335	29,55
02/04/2025	488 328	1,10%	32,94	32,34	34,142	33,87
01/04/2025	533 553	0,76%	32,43	32,34	33,75	33,50
31/03/2025	629 025	-0,24%	32,50	31,77	33,02	32,98
28/03/2025	390 352	-4,17%	34,50	32,92	34,50	33,06
27/03/2025	293 366	-2,74%	35,36	34,31	36,38	34,50
26/03/2025	222 323	-2,69%	36,47	35,255	36,77	35,47
25/03/2025	570 140	-0,16%	36,42	36,05	36,75	36,45
24/03/2025	304 023	2,10%	35,19	36,31	37,00	36,51
21/03/2025	402 822	-0,28%	35,19	34,84	35,80	35,76