Synopsys Inc (SNPS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/01/2026 |
957.397 |
0,56%
|
511,00
|
502,00
|
519,10
|
508,19
|
| 14/01/2026 |
966.798 |
-1,26%
|
504,61
|
499,8401
|
507,275
|
505,34
|
| 13/01/2026 |
1.313.096 |
-4,05%
|
521,91
|
511,53
|
527,505
|
511,80
|
| 12/01/2026 |
1.566.230 |
1,57%
|
521,0368
|
521,03
|
535,20
|
533,42
|
| 09/01/2026 |
1.464.106 |
2,24%
|
515,34
|
511,099
|
528,92
|
525,18
|
| 08/01/2026 |
1.054.109 |
-1,00%
|
518,00
|
509,435
|
518,06
|
514,49
|
| 07/01/2026 |
1.662.076 |
2,15%
|
507,00
|
502,01
|
524,98
|
519,70
|
| 06/01/2026 |
1.398.875 |
2,95%
|
495,60
|
494,05
|
509,47
|
508,77
|
| 05/01/2026 |
1.994.949 |
2,87%
|
483,19
|
478,95
|
506,30
|
494,19
|
