Synopsys Inc (SNPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
720 033 |
0,78%
|
451,46
|
450,00
|
459,71
|
451,19
|
| 20/10/2026 |
781 487 |
-1,54%
|
452,74
|
441,09
|
452,74
|
447,62
|
| 19/10/2026 |
809 445 |
-0,01%
|
460,39
|
453,05
|
462,50
|
454,58
|
| 16/10/2026 |
1 371 310 |
-2,84%
|
467,95
|
448,19
|
469,03
|
454,63
|
| 15/10/2026 |
1 316 651 |
-2,44%
|
472,73
|
454,49
|
472,73
|
468,11
|
| 14/10/2026 |
1 568 371 |
-2,95%
|
491,49
|
476,74
|
495,83
|
479,93
|
| 13/10/2026 |
1 100 960 |
-1,57%
|
496,44
|
491,30
|
502,99
|
494,51
|
| 12/10/2026 |
1 238 324 |
-1,57%
|
510,98
|
500,00
|
512,00
|
502,51
|
| 09/10/2026 |
880 093 |
2,43%
|
504,8181
|
504,00
|
512,08
|
509,99
|
| 08/10/2026 |
1 307 652 |
-0,63%
|
499,06
|
421,81
|
511,95
|
497,75
|
| 07/10/2026 |
1 077 681 |
-0,50%
|
504,25
|
499,00
|
509,50
|
502,67
|
| 06/10/2026 |
1 569 553 |
3,42%
|
492,00
|
486,50
|
507,50
|
505,17
|
| 05/10/2026 |
1 651 972 |
-0,29%
|
496,00
|
482,1608
|
508,38
|
488,47
|
| 02/10/2026 |
1 450 030 |
-0,13%
|
500,95
|
483,51
|
500,95
|
489,90
|
| 01/10/2026 |
4 007 065 |
12,79%
|
460,00
|
457,00
|
496,95
|
490,54
|
| 30/09/2026 |
2 795 974 |
4,78%
|
423,84
|
415,24
|
445,57
|
434,94
|
| 29/09/2026 |
958 249 |
-0,60%
|
411,20
|
403,33
|
418,10
|
415,09
|
| 28/09/2026 |
850 532 |
-1,89%
|
415,00
|
415,00
|
427,51
|
417,61
|
| 25/09/2026 |
1 234 615 |
0,26%
|
443,68
|
424,21
|
445,92
|
425,76
|
| 24/09/2026 |
782 928 |
2,87%
|
412,68
|
407,0205
|
425,97
|
424,91
|
| 23/09/2026 |
1 237 314 |
0,93%
|
410,99
|
408,50
|
420,88
|
413,06
|
| 22/09/2026 |
793 476 |
1,84%
|
404,82
|
402,15
|
412,61
|
409,24
|
| 21/09/2026 |
923 456 |
4,40%
|
387,46
|
385,92
|
404,06
|
401,85
|
| 18/09/2026 |
994 285 |
1,01%
|
382,52
|
380,3772
|
386,27
|
384,97
|
| 17/09/2026 |
899 569 |
0,75%
|
384,00
|
377,36
|
386,68
|
381,17
|
| 16/09/2026 |
932 117 |
2,97%
|
369,60
|
367,45
|
379,94
|
378,47
|
| 15/09/2026 |
1 762 766 |
-3,63%
|
381,47
|
362,55
|
381,48
|
367,70
|
| 14/09/2026 |
999 356 |
-3,94%
|
394,54
|
379,64
|
395,00
|
381,43
|
| 11/09/2026 |
589 585 |
0,05%
|
400,00
|
394,25
|
401,8605
|
397,38
|
| 10/09/2026 |
1 043 042 |
1,01%
|
394,20
|
390,51
|
401,47
|
397,17
|
| 09/09/2026 |
809 466 |
0,30%
|
392,50
|
387,6001
|
398,405
|
393,22
|
| 08/09/2026 |
1 112 744 |
-0,56%
|
401,34
|
391,46
|
405,80
|
392,03
|
| 04/09/2026 |
2 000 723 |
-5,40%
|
415,80
|
380,325
|
418,12
|
393,84
|
| 03/09/2026 |
769 533 |
0,13%
|
419,6225
|
413,13
|
419,99
|
416,31
|
| 02/09/2026 |
713 518 |
0,26%
|
409,775
|
409,775
|
418,725
|
415,97
|
| 01/09/2026 |
1 053 215 |
-5,64%
|
430,42
|
413,97
|
431,50
|
414,82
|
| 31/08/2026 |
708 576 |
-0,64%
|
436,00
|
434,45
|
445,86
|
439,59
|
| 28/08/2026 |
1 107 967 |
-4,79%
|
460,80
|
440,60
|
463,00
|
442,61
|
| 27/08/2026 |
2 491 971 |
13,39%
|
411,35
|
411,00
|
464,975
|
464,89
|
| 26/08/2026 |
1 317 014 |
0,55%
|
407,00
|
403,54
|
419,60
|
410,00
|
| 25/08/2026 |
2 284 977 |
3,30%
|
396,28
|
395,2501
|
410,93
|
408,79
|
| 24/08/2026 |
745 520 |
-0,85%
|
397,00
|
388,11
|
397,33
|
394,51
|
| 21/08/2026 |
720 907 |
-0,01%
|
402,55
|
394,78
|
402,55
|
397,87
|
| 20/08/2026 |
713 185 |
-0,85%
|
399,50
|
394,57
|
401,42
|
397,92
|
| 19/08/2026 |
713 925 |
-0,82%
|
406,99
|
400,82
|
408,23
|
401,24
|
| 18/08/2026 |
1 274 272 |
-2,13%
|
408,274
|
402,99
|
408,274
|
404,41
|
| 17/08/2026 |
715 874 |
-1,96%
|
419,00
|
411,52
|
425,78
|
413,22
|
| 14/08/2026 |
542 663 |
2,35%
|
414,50
|
409,50
|
423,95
|
421,50
|
| 13/08/2026 |
849 554 |
-0,14%
|
414,7285
|
403,76
|
416,805
|
411,75
|
| 12/08/2026 |
505 161 |
0,32%
|
408,80
|
408,60
|
418,38
|
412,32
|
| 11/08/2026 |
567 944 |
-0,16%
|
412,44
|
402,16
|
412,44
|
410,91
|
| 10/08/2026 |
558 568 |
-1,05%
|
415,08
|
411,58
|
421,365
|
411,68
|
| 07/08/2026 |
611 516 |
2,50%
|
411,49
|
405,62
|
416,4407
|
415,99
|
| 06/08/2026 |
656 043 |
1,32%
|
400,82
|
395,00
|
409,90
|
405,98
|
| 05/08/2026 |
624 119 |
-0,63%
|
411,00
|
400,82
|
412,00
|
400,82
|
| 04/08/2026 |
688 994 |
2,96%
|
394,00
|
392,11
|
404,33
|
403,86
|
| 03/08/2026 |
1 033 571 |
0,85%
|
392,56
|
386,09
|
396,9195
|
392,07
|
| 31/07/2026 |
758 497 |
4,46%
|
376,00
|
380,48
|
389,64
|
388,76
|
| 30/07/2026 |
1 283 745 |
-0,32%
|
376,45
|
370,20
|
381,05
|
372,33
|
| 29/07/2026 |
944 736 |
-2,68%
|
387,22
|
373,44
|
387,65
|
373,69
|
| 28/07/2026 |
1 201 194 |
-1,23%
|
394,20
|
379,825
|
402,26
|
383,82
|
| 27/07/2026 |
1 402 833 |
4,11%
|
382,67
|
380,56
|
395,67
|
388,99
|
| 24/07/2026 |
906 548 |
-0,07%
|
376,91
|
369,02
|
379,84
|
373,47
|
| 23/07/2026 |
1 225 219 |
-1,01%
|
374,00
|
371,405
|
379,00
|
373,52
|
| 22/07/2026 |
1 273 290 |
-2,88%
|
388,73
|
373,82
|
390,04
|
377,61
|
| 21/07/2026 |
946 340 |
2,94%
|
377,32
|
376,82
|
391,03
|
389,07
|
| 20/07/2026 |
1 414 637 |
-1,52%
|
381,88
|
373,86
|
385,18
|
378,46
|
| 17/07/2026 |
3 083 239 |
-7,74%
|
400,00
|
366,00
|
402,72
|
384,275
|
| 16/07/2026 |
614 621 |
-1,94%
|
427,81
|
416,335
|
427,81
|
417,03
|
| 15/07/2026 |
768 178 |
-0,15%
|
430,3691
|
421,01
|
432,99
|
425,275
|
| 14/07/2026 |
765 690 |
-1,83%
|
421,91
|
421,55
|
434,53
|
425,90
|
| 13/07/2026 |
824 855 |
-2,64%
|
452,00
|
432,73
|
453,91
|
433,82
|
| 10/07/2026 |
488 650 |
0,48%
|
446,00
|
438,48
|
447,885
|
445,50
|
| 09/07/2026 |
719 853 |
1,96%
|
428,48
|
426,74
|
443,45
|
443,37
|
| 08/07/2026 |
602 264 |
-0,43%
|
433,00
|
425,80
|
436,93
|
434,50
|
| 07/07/2026 |
789 149 |
-1,33%
|
445,50
|
430,36
|
451,54
|
436,63
|
| 06/07/2026 |
676 836 |
1,20%
|
433,90
|
432,63
|
443,375
|
442,27
|
| 02/07/2026 |
705 866 |
-3,69%
|
450,3988
|
434,27
|
453,48
|
437,16
|
| 01/07/2026 |
722 266 |
1,96%
|
450,64
|
450,64
|
464,46
|
454,53
|
| 30/06/2026 |
973 389 |
-0,27%
|
444,00
|
441,34
|
449,46
|
446,07
|
| 29/06/2026 |
1 317 033 |
-1,51%
|
458,45
|
438,53
|
460,32
|
447,26
|
| 26/06/2026 |
1 343 381 |
-0,20%
|
454,10
|
438,55
|
458,03
|
454,34
|
| 25/06/2026 |
822 300 |
-1,93%
|
463,48
|
449,216
|
465,55
|
455,02
|
| 24/06/2026 |
954 340 |
0,51%
|
460,9313
|
458,13
|
502,78
|
463,93
|
| 23/06/2026 |
1 171 140 |
-0,51%
|
464,80
|
461,50
|
479,80
|
461,50
|
| 18/06/2026 |
1 377 915 |
-1,35%
|
462,34
|
452,325
|
467,435
|
464,58
|
| 17/06/2026 |
925 757 |
2,90%
|
448,00
|
446,14
|
478,515
|
461,74
|
| 16/06/2026 |
960 755 |
-1,31%
|
452,98
|
444,82
|
455,50
|
448,38
|
| 15/06/2026 |
1 279 749 |
0,02%
|
462,00
|
453,02
|
463,50
|
454,38
|
| 12/06/2026 |
827 660 |
-0,53%
|
457,39
|
445,01
|
461,09
|
453,89
|
| 11/06/2026 |
936 733 |
-0,93%
|
459,26
|
445,00
|
464,375
|
456,29
|
| 10/06/2026 |
828 083 |
-0,93%
|
457,05
|
453,28
|
472,4375
|
460,54
|
| 09/06/2026 |
1 153 467 |
-1,75%
|
472,60
|
451,00
|
487,55
|
465,27
|
| 08/06/2026 |
726 237 |
1,86%
|
471,80
|
463,38
|
478,51
|
473,48
|
| 05/06/2026 |
950 130 |
-5,98%
|
486,52
|
458,53
|
488,952
|
464,85
|
| 04/06/2026 |
1 096 792 |
-0,75%
|
498,02
|
485,00
|
500,35
|
494,48
|
| 03/06/2026 |
842 913 |
-1,99%
|
502,80
|
491,20
|
504,1218
|
498,02
|
| 02/06/2026 |
1 267 255 |
3,32%
|
483,96
|
482,00
|
508,64
|
508,35
|
| 01/06/2026 |
1 544 679 |
3,60%
|
484,72
|
470,74
|
494,2501
|
492,29
|
| 29/05/2026 |
1 355 004 |
-1,07%
|
481,60
|
469,37
|
484,50
|
475,62
|
