Synopsys Inc (SNPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/06/2026 |
828 083 |
-0,93%
|
457,05
|
453,28
|
472,4375
|
460,96
|
| 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
|
| 28/05/2026 |
3 088 554 |
-8,61%
|
515,08
|
471,69
|
526,09
|
480,64
|
| 27/05/2026 |
1 295 001 |
-1,51%
|
536,50
|
523,15
|
536,50
|
525,92
|
| 26/05/2026 |
948 566 |
1,87%
|
528,40
|
524,18
|
539,48
|
534,56
|
| 22/05/2026 |
907 894 |
4,11%
|
507,00
|
506,06
|
534,11
|
524,74
|
| 21/05/2026 |
781 190 |
1,01%
|
494,60
|
487,783
|
504,73
|
503,98
|
| 20/05/2026 |
1 462 077 |
1,03%
|
489,30
|
473,81
|
499,225
|
498,93
|
| 19/05/2026 |
696 612 |
-0,89%
|
498,93
|
490,58
|
501,00
|
493,87
|
| 18/05/2026 |
952 168 |
-0,79%
|
502,66
|
489,09
|
502,66
|
498,43
|
| 15/05/2026 |
656 524 |
-1,88%
|
500,111
|
491,05
|
509,00
|
502,42
|
| 14/05/2026 |
687 141 |
0,33%
|
507,55
|
504,6127
|
513,65
|
510,02
|
| 13/05/2026 |
856 054 |
-2,56%
|
505,82
|
500,10
|
514,74
|
509,28
|
| 12/05/2026 |
657 372 |
-0,58%
|
510,21
|
508,16
|
517,00
|
513,21
|
| 11/05/2026 |
732 539 |
-0,06%
|
512,00
|
508,04
|
519,71
|
516,19
|
| 08/05/2026 |
727 682 |
2,19%
|
503,41
|
500,589
|
519,11
|
516,48
|
| 07/05/2026 |
917 315 |
0,11%
|
507,5709
|
503,50
|
517,00
|
505,19
|
| 06/05/2026 |
909 183 |
0,38%
|
502,7061
|
497,51
|
507,335
|
504,42
|
| 05/05/2026 |
1 121 960 |
1,01%
|
500,39
|
500,01
|
512,54
|
502,51
|
| 04/05/2026 |
955 169 |
1,74%
|
490,52
|
488,3436
|
500,25
|
497,50
|
| 01/05/2026 |
665 318 |
1,79%
|
483,00
|
483,00
|
497,7688
|
489,02
|
| 30/04/2026 |
622 234 |
0,30%
|
480,28
|
471,62
|
483,68
|
482,60
|
| 29/04/2026 |
703 797 |
-0,53%
|
482,00
|
471,7025
|
482,00
|
481,22
|
| 28/04/2026 |
968 994 |
-2,94%
|
497,00
|
479,00
|
498,00
|
483,89
|
| 27/04/2026 |
297 558 |
-1,62%
|
495,7749
|
488,001
|
500,00
|
498,54
|
| 24/04/2026 |
1 738 101 |
9,63%
|
466,01
|
466,01
|
502,32
|
500,82
|
| 23/04/2026 |
1 242 841 |
-4,28%
|
465,00
|
450,13
|
467,31
|
456,85
|
| 22/04/2026 |
878 817 |
2,07%
|
467,58
|
467,58
|
478,72
|
477,26
|
| 21/04/2026 |
1 146 839 |
1,44%
|
462,80
|
462,00
|
480,248
|
467,58
|
| 20/04/2026 |
1 494 480 |
2,53%
|
448,0782
|
447,4304
|
463,24
|
460,95
|
| 17/04/2026 |
902 225 |
1,91%
|
450,22
|
447,18
|
459,015
|
449,58
|
| 16/04/2026 |
709 247 |
0,60%
|
444,38
|
436,48
|
449,62
|
441,15
|
| 15/04/2026 |
1 083 842 |
4,69%
|
423,99
|
421,53
|
439,88
|
438,45
|
| 14/04/2026 |
940 336 |
0,19%
|
424,00
|
418,20
|
430,1419
|
418,80
|
| 13/04/2026 |
1 763 750 |
6,51%
|
392,25
|
388,07
|
418,42
|
417,77
|
| 10/04/2026 |
963 675 |
-3,13%
|
408,50
|
389,16
|
408,50
|
392,24
|
| 09/04/2026 |
1 038 330 |
-1,29%
|
409,00
|
394,25
|
411,00
|
404,92
|
| 08/04/2026 |
892 549 |
2,54%
|
413,88
|
405,67
|
415,1554
|
410,16
|
| 07/04/2026 |
556 694 |
0,21%
|
393,21
|
388,88
|
398,1206
|
397,90
|
| 06/04/2026 |
724 872 |
0,28%
|
396,00
|
390,1201
|
398,61
|
397,07
|
| 02/04/2026 |
720 688 |
-0,20%
|
387,01
|
386,69
|
401,065
|
395,95
|
| 01/04/2026 |
752 221 |
0,07%
|
401,00
|
394,50
|
403,4725
|
396,74
|
| 31/03/2026 |
865 837 |
3,55%
|
388,3039
|
387,515
|
397,47
|
396,48
|
| 30/03/2026 |
1 172 577 |
0,70%
|
382,5761
|
379,95
|
390,80
|
383,14
|
| 27/03/2026 |
1 344 724 |
-5,27%
|
393,86
|
379,50
|
401,535
|
380,47
|
| 26/03/2026 |
688 683 |
-1,99%
|
406,00
|
401,55
|
413,32
|
401,95
|
| 25/03/2026 |
1 386 595 |
-1,32%
|
420,4963
|
403,33
|
425,93
|
410,13
|
| 24/03/2026 |
1 247 197 |
-3,90%
|
430,00
|
409,84
|
432,00
|
415,62
|
| 23/03/2026 |
1 406 720 |
2,88%
|
433,80
|
429,65
|
441,75
|
432,48
|
| 20/03/2026 |
1 064 552 |
-1,77%
|
426,00
|
419,00
|
429,89
|
420,32
|
| 19/03/2026 |
1 135 209 |
-0,10%
|
424,22
|
422,545
|
433,24
|
428,25
|
| 18/03/2026 |
805 900 |
-0,13%
|
427,11
|
424,85
|
435,69
|
428,67
|
| 17/03/2026 |
864 872 |
0,74%
|
425,2847
|
425,2847
|
435,48
|
429,29
|
| 16/03/2026 |
909 446 |
3,21%
|
417,40
|
417,40
|
428,42
|
425,88
|
| 13/03/2026 |
1 116 510 |
-1,45%
|
424,00
|
410,09
|
425,49
|
412,63
|
| 12/03/2026 |
834 534 |
-3,31%
|
429,97
|
418,37
|
436,08
|
418,72
|
| 11/03/2026 |
1 179 126 |
0,25%
|
431,96
|
425,346
|
436,40
|
432,98
|
| 10/03/2026 |
1 040 132 |
-1,05%
|
435,23
|
428,001
|
439,00
|
432,65
|
| 09/03/2026 |
1 378 832 |
0,05%
|
431,4463
|
428,9105
|
440,91
|
437,22
|
| 06/03/2026 |
1 234 601 |
-1,06%
|
431,58
|
429,71
|
445,345
|
437,41
|
| 05/03/2026 |
1 421 308 |
2,63%
|
427,39
|
425,15
|
447,71
|
442,30
|
| 04/03/2026 |
1 897 249 |
1,57%
|
426,12
|
420,33
|
439,49
|
430,98
|
| 03/03/2026 |
2 076 587 |
-0,08%
|
412,90
|
410,00
|
431,26
|
424,32
|
| 02/03/2026 |
2 775 464 |
2,58%
|
410,95
|
405,505
|
426,22
|
424,66
|
| 27/02/2026 |
2 036 180 |
-2,51%
|
415,9663
|
404,55
|
417,15
|
414,00
|
| 26/02/2026 |
3 012 426 |
-5,16%
|
431,50
|
423,38
|
443,60
|
426,00
|
| 25/02/2026 |
2 072 707 |
2,52%
|
444,99
|
440,00
|
454,16
|
449,17
|
| 24/02/2026 |
1 686 396 |
4,73%
|
423,11
|
415,02
|
443,39
|
440,72
|
| 23/02/2026 |
1 170 221 |
-4,35%
|
435,79
|
417,27
|
435,79
|
420,82
|
| 20/02/2026 |
1 150 217 |
-0,57%
|
439,50
|
437,20
|
450,39
|
439,94
|
| 19/02/2026 |
1 077 147 |
0,03%
|
438,649
|
433,42
|
443,18
|
442,44
|
| 18/02/2026 |
1 550 123 |
4,83%
|
437,25
|
433,21
|
446,9055
|
442,31
|
| 17/02/2026 |
1 874 737 |
-3,46%
|
431,4064
|
412,34
|
432,00
|
421,95
|
| 13/02/2026 |
1 262 495 |
3,25%
|
422,00
|
420,5001
|
441,44
|
437,09
|
| 12/02/2026 |
1 883 650 |
-3,39%
|
439,10
|
413,71
|
440,50
|
423,35
|
| 11/02/2026 |
1 468 210 |
0,17%
|
443,00
|
424,99
|
443,26
|
438,21
|
| 10/02/2026 |
1 273 149 |
-0,33%
|
438,23
|
436,00
|
452,00
|
437,45
|
| 09/02/2026 |
1 342 250 |
2,79%
|
423,00
|
423,00
|
442,95
|
438,90
|
| 06/02/2026 |
1 556 919 |
4,01%
|
420,00
|
416,16
|
431,13
|
427,00
|
| 05/02/2026 |
2 712 438 |
-2,04%
|
417,06
|
406,3474
|
425,50
|
410,44
|
| 04/02/2026 |
3 374 940 |
0,46%
|
418,40
|
405,71
|
425,50
|
418,98
|
| 03/02/2026 |
3 698 016 |
-8,46%
|
460,94
|
413,05
|
462,30
|
419,14
|
| 02/02/2026 |
1 270 520 |
-1,55%
|
463,25
|
457,60
|
471,195
|
457,89
|
| 30/01/2026 |
1 613 737 |
-3,10%
|
477,59
|
463,21
|
478,00
|
465,115
|
| 29/01/2026 |
1 767 909 |
-6,13%
|
506,50
|
474,885
|
510,705
|
480,00
|
| 28/01/2026 |
1 002 220 |
1,72%
|
502,55
|
502,55
|
515,7499
|
511,35
|
| 27/01/2026 |
829 807 |
-0,06%
|
504,31
|
496,025
|
505,81
|
502,70
|
| 26/01/2026 |
828 084 |
0,32%
|
501,10
|
493,27
|
508,00
|
503,01
|
| 23/01/2026 |
1 101 889 |
-1,59%
|
508,00
|
496,86
|
509,71
|
501,39
|
| 22/01/2026 |
1 282 602 |
-2,39%
|
524,20
|
500,00
|
525,98
|
509,47
|
| 21/01/2026 |
1 426 696 |
2,05%
|
511,08
|
503,55
|
525,49
|
521,95
|
| 20/01/2026 |
973 630 |
-1,03%
|
505,00
|
492,60
|
512,82
|
510,97
|
| 16/01/2026 |
1 330 976 |
1,60%
|
509,00
|
507,60
|
520,24
|
516,31
|
