SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
3.148.710 |
5,36%
|
60,70
|
60,21
|
63,70
|
63,44
|
| 24/07/2026 |
1.953.607 |
-0,50%
|
60,58
|
59,95
|
61,41
|
60,21
|
| 23/07/2026 |
3.316.241 |
-4,24%
|
62,54
|
59,73
|
62,895
|
60,47
|
| 22/07/2026 |
1.818.509 |
0,33%
|
61,56
|
61,56
|
63,89
|
63,16
|
| 21/07/2026 |
2.849.709 |
5,28%
|
62,00
|
61,06
|
63,43
|
62,95
|
| 20/07/2026 |
2.312.018 |
0,76%
|
60,96
|
58,975
|
60,96
|
59,80
|
| 17/07/2026 |
3.041.935 |
3,05%
|
56,26
|
56,14
|
59,575
|
59,35
|
| 16/07/2026 |
2.853.149 |
0,17%
|
56,11
|
55,55
|
57,63
|
57,63
|
| 15/07/2026 |
2.519.494 |
2,16%
|
57,415
|
55,425
|
57,98
|
57,51
|
| 14/07/2026 |
2.458.761 |
-2,37%
|
59,7465
|
56,46
|
59,94
|
56,58
|
| 13/07/2026 |
2.058.121 |
-3,54%
|
58,93
|
57,82
|
60,49
|
58,24
|
| 10/07/2026 |
2.011.849 |
1,22%
|
59,00
|
59,00
|
61,31
|
60,38
|
| 09/07/2026 |
2.737.515 |
2,46%
|
61,00
|
58,81
|
61,24
|
59,95
|
| 08/07/2026 |
4.183.514 |
-2,11%
|
59,31
|
57,21
|
59,70
|
58,49
|
| 07/07/2026 |
2.645.521 |
-3,51%
|
60,48
|
59,19
|
61,65
|
59,76
|
| 06/07/2026 |
2.018.918 |
-1,10%
|
63,96
|
61,72
|
64,45
|
61,91
|
| 02/07/2026 |
2.604.343 |
-5,20%
|
66,918
|
62,00
|
67,81
|
62,56
|
| 01/07/2026 |
3.176.023 |
-2,88%
|
66,62
|
65,47
|
68,565
|
65,93
|
| 30/06/2026 |
2.422.798 |
0,13%
|
67,71
|
67,015
|
69,40
|
67,80
|
| 29/06/2026 |
2.234.968 |
-0,43%
|
68,40
|
65,09
|
68,56
|
67,71
|
| 26/06/2026 |
3.545.938 |
-2,54%
|
68,56
|
66,64
|
69,12
|
68,00
|
| 25/06/2026 |
2.454.125 |
-2,14%
|
72,83
|
68,47
|
74,58
|
69,94
|
| 24/06/2026 |
3.729.209 |
-2,90%
|
72,9788
|
69,31
|
74,00
|
71,40
|
| 23/06/2026 |
3.694.712 |
-3,59%
|
72,70
|
71,98
|
75,10
|
73,44
|
| 18/06/2026 |
3.580.535 |
4,43%
|
71,69
|
68,4871
|
76,18
|
76,18
|
| 17/06/2026 |
1.911.178 |
-2,86%
|
72,92
|
69,28
|
72,92
|
69,38
|
| 16/06/2026 |
2.330.328 |
-6,29%
|
76,00
|
71,201
|
76,00
|
71,42
|
| 15/06/2026 |
2.147.099 |
3,11%
|
75,36
|
73,60
|
76,68
|
76,26
|
| 12/06/2026 |
1.191.411 |
2,13%
|
73,04
|
71,27
|
74,28
|
73,97
|
| 11/06/2026 |
1.937.088 |
3,43%
|
71,54
|
70,05
|
73,15
|
72,73
|
| 10/06/2026 |
1.961.476 |
-4,47%
|
73,16
|
70,23
|
74,00
|
70,29
|
| 09/06/2026 |
3.202.218 |
-2,48%
|
76,80
|
69,37
|
77,27
|
73,56
|
| 08/06/2026 |
3.116.541 |
2,45%
|
76,24
|
74,24
|
78,89
|
75,37
|
| 05/06/2026 |
3.157.857 |
-7,93%
|
77,80
|
72,80
|
78,37
|
73,57
|
| 04/06/2026 |
1.992.921 |
-0,86%
|
80,60
|
78,6658
|
81,87
|
79,93
|
| 03/06/2026 |
1.775.015 |
1,92%
|
79,83
|
77,36
|
82,41
|
80,66
|
| 02/06/2026 |
3.504.173 |
4,78%
|
76,05
|
75,865
|
80,63
|
79,12
|
| 01/06/2026 |
2.974.334 |
-3,03%
|
77,45
|
74,17
|
77,77
|
75,49
|
| 29/05/2026 |
2.168.168 |
-4,45%
|
82,10
|
77,765
|
83,71
|
77,85
|
| 28/05/2026 |
2.512.168 |
3,47%
|
79,00
|
77,90
|
82,08
|
81,41
|
| 27/05/2026 |
2.727.093 |
-5,68%
|
85,90
|
78,15
|
85,90
|
78,68
|
| 26/05/2026 |
3.366.912 |
2,09%
|
83,21
|
80,00
|
84,779
|
83,42
|
| 22/05/2026 |
3.387.493 |
12,10%
|
73,6192
|
73,59
|
83,60
|
81,71
|
| 21/05/2026 |
2.694.052 |
-2,13%
|
73,81
|
71,1489
|
74,28
|
73,54
|
| 20/05/2026 |
2.494.190 |
5,69%
|
71,07
|
70,31
|
74,44
|
74,35
|
| 19/05/2026 |
2.542.664 |
0,01%
|
69,81
|
69,21
|
72,36
|
70,35
|
| 18/05/2026 |
4.850.758 |
3,78%
|
69,00
|
68,295
|
71,12
|
70,35
|
| 15/05/2026 |
1.499.665 |
3,83%
|
65,72
|
65,66
|
69,90
|
68,53
|
| 14/05/2026 |
2.993.116 |
-2,41%
|
68,05
|
66,36
|
68,60
|
67,06
|
| 13/05/2026 |
2.855.090 |
1,80%
|
66,59
|
66,59
|
68,75
|
68,14
|
| 12/05/2026 |
4.282.463 |
-5,45%
|
69,06
|
64,645
|
69,79
|
66,31
|
| 11/05/2026 |
3.474.168 |
5,02%
|
67,30
|
66,51
|
70,17
|
70,13
|
| 08/05/2026 |
2.237.291 |
2,62%
|
65,95
|
65,395
|
67,44
|
66,78
|
| 07/05/2026 |
3.409.826 |
0,27%
|
64,55
|
64,51
|
67,55
|
65,04
|
| 06/05/2026 |
6.126.492 |
-10,47%
|
69,19
|
61,535
|
70,00
|
64,965
|
| 05/05/2026 |
4.050.033 |
8,79%
|
69,30
|
68,71
|
74,90
|
72,56
|
| 04/05/2026 |
1.952.101 |
-0,78%
|
69,00
|
68,25
|
69,87
|
68,85
|
| 01/05/2026 |
3.229.308 |
-1,10%
|
69,96
|
67,28
|
69,96
|
69,40
|
| 30/04/2026 |
4.317.969 |
12,06%
|
62,9074
|
62,66
|
70,42
|
70,17
|
| 29/04/2026 |
1.839.963 |
2,77%
|
61,91
|
61,30
|
63,395
|
62,66
|
| 28/04/2026 |
1.170.033 |
-1,84%
|
61,43
|
60,76
|
62,35
|
60,98
|
| 27/04/2026 |
164.822 |
-2,27%
|
63,89
|
62,0504
|
64,00
|
62,12
|
| 24/04/2026 |
2.476.886 |
3,41%
|
62,07
|
61,81
|
63,85
|
63,65
|
| 23/04/2026 |
1.775.081 |
-0,36%
|
62,15
|
60,58
|
62,29
|
61,55
|
| 22/04/2026 |
1.604.503 |
3,05%
|
61,64
|
61,30
|
62,14
|
61,77
|
| 21/04/2026 |
1.410.325 |
0,81%
|
59,9088
|
59,69
|
61,04
|
59,94
|
| 20/04/2026 |
2.052.928 |
0,80%
|
57,30
|
56,641
|
59,605
|
59,46
|
| 17/04/2026 |
1.989.604 |
0,49%
|
58,71
|
57,51
|
60,23
|
58,99
|
| 16/04/2026 |
1.043.074 |
1,36%
|
57,83
|
57,75
|
59,00
|
58,70
|
| 15/04/2026 |
1.267.169 |
1,14%
|
57,28
|
56,715
|
57,98
|
57,93
|
| 14/04/2026 |
1.975.400 |
1,38%
|
56,64
|
56,07
|
57,50
|
57,28
|
| 13/04/2026 |
1.761.462 |
0,25%
|
56,36
|
55,37
|
56,72
|
56,50
|
| 10/04/2026 |
1.687.741 |
-0,35%
|
56,79
|
56,12
|
57,47
|
56,36
|
| 09/04/2026 |
1.331.985 |
0,00%
|
56,50
|
55,86
|
56,96
|
56,56
|
| 08/04/2026 |
1.904.351 |
2,72%
|
56,7999
|
55,35
|
56,7999
|
56,54
|
| 07/04/2026 |
1.762.903 |
-1,63%
|
55,57
|
54,00
|
55,95
|
55,06
|
| 06/04/2026 |
1.873.432 |
1,41%
|
55,22
|
55,10
|
56,20
|
55,97
|
| 02/04/2026 |
4.175.576 |
3,70%
|
52,00
|
52,00
|
55,34
|
55,19
|
| 01/04/2026 |
1.950.560 |
-0,62%
|
53,81
|
52,91
|
54,365
|
53,22
|
| 31/03/2026 |
1.500.523 |
2,01%
|
53,00
|
52,11
|
53,79
|
53,55
|
| 30/03/2026 |
1.848.228 |
-2,14%
|
54,19
|
51,93
|
54,19
|
52,50
|
| 27/03/2026 |
1.867.085 |
-5,24%
|
56,01
|
53,27
|
56,66
|
53,65
|
| 26/03/2026 |
1.392.051 |
0,91%
|
55,36
|
55,36
|
57,58
|
56,66
|
| 25/03/2026 |
1.583.789 |
1,50%
|
55,87
|
55,5005
|
56,80
|
56,19
|
| 24/03/2026 |
2.422.706 |
1,60%
|
54,21
|
54,01
|
56,65
|
55,36
|
| 23/03/2026 |
1.829.389 |
0,08%
|
55,89
|
54,215
|
55,89
|
54,49
|
| 20/03/2026 |
1.673.704 |
0,63%
|
54,02
|
53,57
|
55,08
|
54,44
|
| 19/03/2026 |
1.969.947 |
1,01%
|
54,29
|
52,43
|
54,60
|
54,12
|
| 18/03/2026 |
1.671.739 |
-0,21%
|
53,75
|
53,30
|
54,285
|
53,58
|
| 17/03/2026 |
1.823.254 |
-1,52%
|
54,59
|
53,40
|
55,60
|
53,71
|
| 16/03/2026 |
1.641.117 |
-1,04%
|
55,9291
|
54,17
|
56,25
|
54,54
|
| 13/03/2026 |
2.041.570 |
-0,83%
|
55,59
|
54,475
|
56,42
|
54,74
|
| 12/03/2026 |
2.350.744 |
-0,27%
|
55,0905
|
54,5958
|
56,405
|
55,20
|
| 11/03/2026 |
2.081.359 |
0,77%
|
55,69
|
54,80
|
56,875
|
55,35
|
| 10/03/2026 |
2.621.275 |
-0,63%
|
55,00
|
53,41
|
55,905
|
54,93
|
| 09/03/2026 |
2.076.445 |
0,86%
|
54,25
|
52,21
|
55,45
|
55,28
|
| 06/03/2026 |
1.869.172 |
-2,94%
|
55,22
|
54,55
|
56,01
|
54,81
|
| 05/03/2026 |
1.660.158 |
0,36%
|
55,9497
|
55,805
|
57,30
|
56,48
|
| 04/03/2026 |
2.433.787 |
-3,22%
|
58,79
|
56,235
|
58,79
|
56,28
|
| 03/03/2026 |
3.192.135 |
-1,32%
|
57,4714
|
56,88
|
58,61
|
58,15
|
