Synopsys Inc (SNPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
906.548 |
-0,07%
|
376,91
|
369,02
|
379,84
|
373,259
|
| 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
|
| 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
|
