Synopsys Inc (SNPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	309.701	1,35%	566,73	565,18	574,77	574,38
17/05/2024	324.654	-0,45%	571,14	563,555	572,55	566,73
16/05/2024	405.400	-1,88%	581,00	568,58	581,82	569,27
15/05/2024	538.667	3,68%	552,88	552,81	582,9285	580,20
14/05/2024	397.784	0,40%	552,88	552,81	560,35	559,63
13/05/2024	364.290	0,12%	561,37	553,615	561,37	557,39
10/05/2024	413.851	1,24%	551,66	551,30	562,93	556,71
09/05/2024	286.507	-0,11%	551,42	546,42	552,54	549,88
08/05/2024	329.615	0,16%	546,00	545,3546	552,1775	550,49
07/05/2024	558.108	0,75%	548,11	542,73	560,6048	549,61
06/05/2024	437.744	1,60%	539,33	537,016	546,38	545,54
03/05/2024	647.092	2,61%	528,78	528,78	543,5113	537,0145
02/05/2024	733.427	0,23%	524,36	512,1201	524,64	523,38
01/05/2024	520.841	-1,59%	545,15	519,62	534,05	522,18
30/04/2024	352.661	-2,66%	545,15	530,60	543,05	530,29
29/04/2024	434.024	0,20%	545,15	540,53	548,82	544,76
26/04/2024	743.111	2,56%	529,48	529,48	548,77	543,66
25/04/2024	639.092	0,49%	510,77	518,80	534,10	530,11
24/04/2024	899.826	0,00%	510,77	527,52	540,73	527,52
23/04/2024	1.062.230	2,33%	510,77	510,77	531,695	527,50
22/04/2024	652.229	0,94%	513,08	510,80	518,77	515,49
19/04/2024	717.085	-1,73%	529,39	508,19	522,62	510,71
18/04/2024	798.533	-1,49%	529,39	517,10	530,00	519,71
17/04/2024	590.457	-2,50%	567,91	525,77	546,54	527,58
16/04/2024	624.615	-0,52%	567,91	540,25	544,535	541,09
15/04/2024	735.201	-2,38%	567,91	541,39	567,91	543,89
12/04/2024	533.337	-0,86%	590,00	550,19	560,515	557,16
11/04/2024	566.812	0,13%	590,00	554,38	563,73	561,97
10/04/2024	482.372	-1,36%	590,00	558,1526	563,9999	561,23
09/04/2024	666.205	-1,28%	590,00	567,15	583,24	568,98
08/04/2024	348.577	0,16%	590,00	566,4554	577,87	576,36
05/04/2024	461.803	1,47%	590,00	570,0801	578,25	575,45
04/04/2024	707.747	-2,03%	590,00	567,02	592,7536	567,11
03/04/2024	440.243	1,59%	565,98	565,98	580,66	578,87
02/04/2024	431.283	-1,23%	567,00	563,63	571,91	569,82
01/04/2024	427.487	0,94%	578,07	571,80	582,6715	576,89
28/03/2024	646.352	-0,47%	575,57	570,00	576,95	570,65
27/03/2024	535.528	-1,88%	587,64	570,5101	587,64	573,35
26/03/2024	686.404	0,00%	584,88	584,1401	591,27	584,32
25/03/2024	905.271	-1,66%	586,90	580,65	588,1314	584,32
22/03/2024	907.710	-1,30%	600,00	588,49	604,91	594,20
21/03/2024	1.055.418	2,07%	600,00	593,00	616,54	602,01
20/03/2024	805.417	0,87%	592,00	581,0601	598,00	589,78
19/03/2024	1.070.830	5,59%	558,59	562,10	585,74	591,99
18/03/2024	713.945	1,93%	558,59	556,00	565,95	560,63
15/03/2024	857.921	-1,66%	557,37	546,91	561,99	550,03
14/03/2024	431.707	-0,34%	563,18	554,505	567,17	559,31
13/03/2024	627.577	-2,69%	569,58	556,67	570,05	561,20
12/03/2024	386.106	2,02%	568,49	564,0101	577,15	576,72
11/03/2024	425.743	-1,05%	562,99	555,49	567,00	565,32
08/03/2024	454.664	-2,07%	583,19	569,92	586,26	571,29
07/03/2024	433.508	1,28%	583,19	577,9127	588,00	583,35
06/03/2024	485.363	1,90%	589,11	567,475	581,97	575,97
05/03/2024	696.068	-4,89%	589,11	560,50	591,23	565,26
04/03/2024	715.794	0,50%	597,76	591,33	604,3531	594,32
01/03/2024	655.456	3,07%	575,55	572,605	592,895	591,35
29/02/2024	792.997	0,61%	575,55	571,07	579,44	573,7285
28/02/2024	337.866	-0,65%	570,95	566,95	572,79	570,28
27/02/2024	477.980	-0,30%	579,68	567,415	578,095	574,00
26/02/2024	711.947	0,01%	579,68	571,01	581,49	575,70
23/02/2024	702.132	-0,90%	583,95	570,75	583,95	575,65
22/02/2024	1.858.979	6,87%	589,99	579,205	629,37	580,90
21/02/2024	1.177.781	-0,81%	539,00	527,0256	544,87	543,57
20/02/2024	726.858	-0,89%	559,95	538,72	554,00	547,98
19/02/2024	324.326	0,00%	559,95	551,03	563,30	552,91
16/02/2024	324.326	-1,75%	559,95	551,03	563,30	552,91
15/02/2024	610.331	-0,87%	554,59	556,8999	568,5968	557,83
14/02/2024	710.948	2,59%	554,59	554,45	562,88	562,73
13/02/2024	982.611	-3,59%	549,07	538,19	554,66	548,53
12/02/2024	481.453	-1,11%	576,00	565,37	577,958	568,93
09/02/2024	667.053	0,81%	574,34	571,92	582,8467	575,30
08/02/2024	1.005.529	2,96%	563,25	562,00	573,58	570,69
07/02/2024	745.222	2,19%	546,00	546,00	559,27	554,28
06/02/2024	940.697	-2,99%	561,27	534,2101	563,589	542,43
05/02/2024	922.742	1,28%	555,01	550,45	561,68	559,14
02/02/2024	820.386	2,23%	541,18	541,18	552,14	552,05
01/02/2024	585.941	1,25%	534,00	531,0101	542,215	540,00
31/01/2024	957.546	-1,81%	539,90	531,13	539,16	533,35
30/01/2024	599.569	0,70%	539,90	537,169	543,54	543,69
29/01/2024	805.361	2,23%	529,41	528,905	540,35	539,90
26/01/2024	680.352	-1,59%	530,80	525,43	532,855	528,13
25/01/2024	851.374	-0,70%	545,00	533,74	546,20	536,68
24/01/2024	935.145	-1,54%	524,15	538,915	554,48	540,46
23/01/2024	1.138.411	1,34%	524,15	537,8287	549,08	548,98
22/01/2024	2.189.252	4,72%	524,15	523,00	542,50	541,71
19/01/2024	1.673.508	4,65%	498,00	496,13	517,70	517,31
18/01/2024	1.893.793	-2,53%	511,27	491,58	515,00	495,00
17/01/2024	1.201.899	-0,36%	511,98	496,025	513,63	507,87
16/01/2024	2.179.500	3,09%	501,15	499,78	517,245	509,68
15/01/2024	757.335	-0,82%	501,30	493,19	502,68	494,40
12/01/2024	757.335	-0,82%	501,30	493,19	502,68	494,40
11/01/2024	968.444	-1,33%	507,50	493,18	509,25	498,46
10/01/2024	935.313	0,96%	503,82	501,46	509,00	506,68
09/01/2024	735.932	0,38%	495,00	495,00	503,84	501,87
08/01/2024	1.379.781	2,51%	490,39	488,3945	500,39	497,00
05/01/2024	2.210.159	-1,00%	492,03	477,74	496,15	485,28
04/01/2024	659.372	-0,45%	489,75	489,05	494,39	490,18
03/01/2024	764.990	-1,32%	507,95	489,41	496,57	492,40
02/01/2024	831.471	-3,10%	507,95	496,81	509,50	498,97
29/12/2023	393.932	-0,48%	520,00	510,74	518,385	514,91