SkyWorks Solutions Inc (SWKS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
1.825.700 |
-0,45%
|
91,43
|
88,13
|
89,85
|
88,26
|
| 18/12/2024 |
0 |
-2,29%
|
91,43
|
88,125
|
93,12
|
88,66
|
| 17/12/2024 |
886.321 |
-0,02%
|
90,84
|
89,94
|
92,13
|
90,74
|
| 16/12/2024 |
2.086.129 |
-0,24%
|
90,31
|
89,23
|
91,57
|
90,76
|
| 13/12/2024 |
2.011.697 |
1,50%
|
90,31
|
88,66
|
91,40
|
90,98
|
| 12/12/2024 |
921.502 |
0,26%
|
88,00
|
87,75
|
89,76
|
89,64
|
| 11/12/2024 |
1.310.234 |
2,02%
|
88,23
|
87,9301
|
89,92
|
89,41
|
| 10/12/2024 |
1.017.448 |
-2,26%
|
89,92
|
87,331
|
90,00
|
87,64
|
| 09/12/2024 |
1.034.736 |
2,05%
|
87,87
|
87,29
|
90,96
|
89,67
|
| 06/12/2024 |
1.764.876 |
1,68%
|
87,01
|
86,01
|
88,64
|
87,87
|
| 05/12/2024 |
1.838.358 |
-1,53%
|
87,97
|
86,15
|
88,51
|
86,42
|
| 04/12/2024 |
1.271.694 |
0,16%
|
87,18
|
87,16
|
88,69
|
87,76
|
| 03/12/2024 |
1.192.094 |
-0,19%
|
87,18
|
86,05
|
88,05
|
87,62
|
| 02/12/2024 |
1.427.744 |
1,03%
|
87,61
|
87,36
|
89,30
|
87,79
|
| 29/11/2024 |
1.626.075 |
0,55%
|
87,75
|
86,38
|
88,63
|
87,59
|
| 28/11/2024 |
1.217.242 |
0,78%
|
86,28
|
85,145
|
87,02
|
86,80
|
| 27/11/2024 |
1.185.749 |
0,60%
|
88,12
|
85,145
|
88,45
|
86,80
|
| 26/11/2024 |
1.089.340 |
-1,88%
|
88,25
|
85,72
|
89,07
|
86,28
|
| 25/11/2024 |
2.160.756 |
2,95%
|
85,15
|
85,15
|
89,07
|
87,93
|
| 22/11/2024 |
1.323.007 |
0,42%
|
84,15
|
83,32
|
85,6299
|
85,41
|
| 21/11/2024 |
1.039.150 |
1,94%
|
82,86
|
82,36
|
85,6299
|
85,05
|
| 20/11/2024 |
2.273.843 |
-0,16%
|
83,20
|
82,36
|
83,89
|
83,43
|
| 19/11/2024 |
1.749.165 |
-0,51%
|
84,04
|
83,05
|
85,31
|
83,56
|
| 18/11/2024 |
1.887.383 |
0,36%
|
83,51
|
83,38
|
85,31
|
83,99
|
| 15/11/2024 |
1.971.142 |
-0,37%
|
82,98
|
82,56
|
85,08
|
83,69
|
| 14/11/2024 |
1.954.678 |
0,99%
|
84,78
|
82,18
|
86,52
|
84,00
|
| 13/11/2024 |
3.808.885 |
-4,40%
|
86,82
|
80,89
|
88,10
|
83,18
|
| 12/11/2024 |
2.405.681 |
2,86%
|
88,76
|
85,99
|
90,50
|
87,04
|
| 11/11/2024 |
1.773.960 |
-1,32%
|
89,4511
|
86,85
|
89,4511
|
87,98
|
| 08/11/2024 |
1.825.327 |
-2,21%
|
91,32
|
88,16
|
91,495
|
89,16
|
| 07/11/2024 |
900.125 |
-0,02%
|
91,60
|
88,98
|
91,71
|
91,17
|
| 06/11/2024 |
1.007.334 |
2,13%
|
87,46
|
86,97
|
91,00
|
90,47
|
| 05/11/2024 |
1.053.874 |
%
|
87,46
|
86,97
|
88,70
|
88,58
|
| 04/11/2024 |
945.855 |
%
|
88,39
|
87,185
|
89,33
|
87,76
|
| 01/11/2024 |
1.231.342 |
%
|
87,86
|
87,84
|
89,33
|
88,91
|
| 31/10/2024 |
2.562.640 |
%
|
89,70
|
86,655
|
89,79
|
87,581
|
| 30/10/2024 |
2.377.652 |
%
|
90,40
|
88,64
|
91,685
|
89,985
|
| 29/10/2024 |
1.213.915 |
%
|
95,59
|
94,975
|
98,33
|
98,03
|
| 28/10/2024 |
880.614 |
%
|
95,51
|
94,98
|
97,17
|
96,14
|
| 25/10/2024 |
1.171.450 |
%
|
95,51
|
95,12
|
96,80
|
95,20
|
| 24/10/2024 |
1.578.681 |
%
|
95,93
|
93,97
|
95,93
|
95,08
|
| 23/10/2024 |
1.051.368 |
%
|
95,97
|
93,5659
|
96,74
|
94,94
|
| 22/10/2024 |
1.257.387 |
%
|
95,97
|
94,73
|
96,21
|
95,64
|
| 21/10/2024 |
822.510 |
%
|
97,59
|
96,53
|
98,00
|
96,81
|
| 18/10/2024 |
747.989 |
%
|
99,27
|
97,6307
|
99,27
|
98,61
|
| 17/10/2024 |
870.874 |
%
|
100,44
|
97,315
|
99,73
|
98,06
|
| 16/10/2024 |
745.837 |
%
|
100,44
|
98,13
|
100,53
|
98,21
|
| 15/10/2024 |
1.843.520 |
%
|
99,65
|
97,52
|
101,50
|
98,56
|
| 14/10/2024 |
806.988 |
%
|
97,62
|
96,88
|
99,34
|
99,15
|
| 11/10/2024 |
723.300 |
%
|
96,04
|
96,02
|
97,78
|
97,30
|
| 10/10/2024 |
1.043.195 |
%
|
93,81
|
93,28
|
96,49
|
96,44
|
| 09/10/2024 |
839.835 |
%
|
96,08
|
95,60
|
98,13
|
97,80
|
| 08/10/2024 |
1.053.616 |
%
|
95,86
|
94,18
|
96,45
|
96,14
|
| 07/10/2024 |
965.146 |
%
|
95,86
|
94,98
|
96,64
|
95,45
|
| 04/10/2024 |
899.294 |
%
|
98,86
|
96,065
|
98,88
|
96,83
|
| 03/10/2024 |
785.511 |
%
|
95,58
|
95,615
|
97,60
|
96,73
|
| 02/10/2024 |
1.451.883 |
%
|
95,58
|
95,40
|
97,935
|
98,04
|
| 01/10/2024 |
1.945.950 |
%
|
97,55
|
94,64
|
97,72
|
95,43
|
| 30/09/2024 |
1.424.903 |
%
|
97,56
|
97,35
|
99,49
|
98,77
|
| 27/09/2024 |
857.071 |
%
|
100,66
|
98,36
|
100,66
|
98,85
|
| 26/09/2024 |
1.203.752 |
%
|
98,40
|
96,87
|
100,685
|
100,07
|
| 25/09/2024 |
1.086.669 |
%
|
98,40
|
96,29
|
99,065
|
97,18
|
| 24/09/2024 |
815.598 |
%
|
98,78
|
98,09
|
99,79
|
98,73
|
| 23/09/2024 |
753.182 |
%
|
98,13
|
97,1582
|
98,22
|
98,11
|
| 20/09/2024 |
2.151.356 |
%
|
98,53
|
96,90
|
99,30
|
97,94
|
| 19/09/2024 |
1.233.559 |
%
|
99,15
|
97,87
|
100,80
|
99,46
|
| 18/09/2024 |
1.536.862 |
%
|
97,18
|
96,15
|
98,90
|
96,23
|
| 17/09/2024 |
946.783 |
%
|
97,88
|
96,16
|
98,645
|
96,75
|
| 16/09/2024 |
2.415.029 |
%
|
101,11
|
95,00
|
100,12
|
97,25
|
| 13/09/2024 |
1.106.594 |
%
|
101,11
|
101,42
|
103,055
|
102,47
|
| 12/09/2024 |
1.404.695 |
%
|
101,11
|
98,90
|
101,22
|
100,44
|
| 11/09/2024 |
989.218 |
%
|
99,46
|
97,23
|
102,00
|
101,94
|
| 10/09/2024 |
685.076 |
%
|
99,69
|
97,46
|
99,76
|
99,45
|
| 09/09/2024 |
1.510.470 |
%
|
99,56
|
99,24
|
101,15
|
99,81
|
| 06/09/2024 |
2.224.587 |
%
|
101,23
|
97,96
|
101,535
|
98,79
|
| 05/09/2024 |
782.100 |
%
|
101,19
|
100,94
|
103,525
|
101,39
|
| 04/09/2024 |
1.411.056 |
%
|
101,48
|
101,14
|
104,24
|
102,52
|
| 03/09/2024 |
2.173.010 |
%
|
107,67
|
101,23
|
108,50
|
101,84
|
| 30/08/2024 |
667.781 |
%
|
109,72
|
108,4057
|
110,74
|
109,59
|
| 29/08/2024 |
1.483.287 |
%
|
108,50
|
107,49
|
110,76
|
107,70
|
| 28/08/2024 |
503.263 |
%
|
106,57
|
105,68
|
108,03
|
106,73
|
| 27/08/2024 |
545.239 |
%
|
106,57
|
105,795
|
108,22
|
107,70
|
| 26/08/2024 |
786.939 |
%
|
108,57
|
107,24
|
109,18
|
107,44
|
| 23/08/2024 |
828.274 |
%
|
106,81
|
106,40
|
109,49
|
109,21
|
| 22/08/2024 |
709.483 |
%
|
107,97
|
104,67
|
108,49
|
105,18
|
| 21/08/2024 |
965.358 |
%
|
107,20
|
106,665
|
108,2799
|
107,87
|
| 20/08/2024 |
1.097.773 |
%
|
106,79
|
105,30
|
107,13
|
106,22
|
| 19/08/2024 |
1.235.612 |
%
|
107,16
|
106,18
|
108,14
|
108,05
|
| 16/08/2024 |
871.520 |
%
|
107,47
|
106,83
|
108,65
|
107,32
|
| 15/08/2024 |
907.604 |
%
|
103,38
|
106,48
|
109,19
|
108,75
|
| 14/08/2024 |
1.513.889 |
%
|
103,38
|
103,76
|
107,04
|
104,88
|
| 13/08/2024 |
1.013.327 |
%
|
103,38
|
102,81
|
106,98
|
106,70
|
| 12/08/2024 |
1.342.999 |
%
|
102,37
|
101,60
|
103,36
|
102,47
|
| 09/08/2024 |
754.737 |
%
|
101,42
|
100,01
|
102,62
|
102,03
|
| 08/08/2024 |
1.493.419 |
%
|
98,54
|
98,305
|
103,50
|
102,78
|
| 07/08/2024 |
1.941.489 |
%
|
101,78
|
96,15
|
102,44
|
96,42
|
| 06/08/2024 |
1.787.165 |
%
|
100,58
|
98,73
|
102,015
|
99,23
|
| 05/08/2024 |
1.637.681 |
%
|
106,69
|
98,49
|
104,18
|
99,59
|
| 02/08/2024 |
1.694.733 |
%
|
106,69
|
104,26
|
106,98
|
104,70
|
| 01/08/2024 |
2.098.101 |
%
|
112,41
|
106,31
|
113,50
|
108,01
|
