Synopsys Inc (SNPS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 23/09/2025 |
2 525 715 |
-4,43%
|
513,19
|
488,5801
|
513,19
|
490,32
|
| 22/09/2025 |
2 941 215 |
3,87%
|
490,75
|
481,46
|
515,64
|
514,79
|
| 19/09/2025 |
2 917 441 |
3,40%
|
475,92
|
475,2786
|
498,00
|
495,50
|
| 18/09/2025 |
5 049 529 |
12,93%
|
457,50
|
448,00
|
483,2228
|
480,11
|
| 17/09/2025 |
1 895 381 |
-0,12%
|
425,45
|
417,51
|
429,25
|
425,40
|
| 16/09/2025 |
1 858 589 |
1,65%
|
421,80
|
417,00
|
427,31
|
425,97
|
| 15/09/2025 |
2 845 143 |
-1,42%
|
431,45
|
416,82
|
433,904
|
419,20
|
| 12/09/2025 |
4 268 273 |
-2,84%
|
444,28
|
421,95
|
447,47
|
425,45
|
| 11/09/2025 |
9 981 396 |
13,38%
|
412,195
|
405,76
|
439,65
|
438,10
|
| 10/09/2025 |
14 248 067 |
-35,64%
|
443,79
|
380,845
|
443,79
|
387,78
|
| 09/09/2025 |
1 064 771 |
-0,81%
|
615,00
|
603,2874
|
615,00
|
604,37
|
| 08/09/2025 |
1 141 330 |
1,83%
|
605,00
|
599,22
|
615,7925
|
609,08
|
| 05/09/2025 |
1 095 362 |
-0,64%
|
607,00
|
594,605
|
615,75
|
598,14
|
| 04/09/2025 |
788 448 |
1,66%
|
592,00
|
584,565
|
602,78
|
601,96
|
| 03/09/2025 |
634 832 |
0,17%
|
592,10
|
586,77
|
598,55
|
592,12
|
| 02/09/2025 |
978 756 |
-1,91%
|
602,49
|
584,00
|
602,49
|
592,01
|
| 29/08/2025 |
737 962 |
-1,41%
|
605,01
|
601,95
|
612,00
|
603,52
|
| 28/08/2025 |
449 376 |
1,43%
|
604,31
|
604,00
|
614,63
|
612,17
|
| 27/08/2025 |
598 611 |
1,20%
|
594,64
|
593,315
|
603,87
|
603,17
|
| 26/08/2025 |
481 875 |
-0,10%
|
602,10
|
593,00
|
602,10
|
596,00
|
| 25/08/2025 |
419 485 |
-1,64%
|
603,00
|
596,01
|
606,18
|
597,00
|
| 22/08/2025 |
522 498 |
1,37%
|
609,99
|
596,20
|
612,98
|
606,52
|
| 21/08/2025 |
850 986 |
-0,49%
|
599,92
|
592,899
|
603,94
|
598,17
|
| 20/08/2025 |
1 039 937 |
-1,91%
|
613,00
|
595,355
|
613,83
|
601,13
|
| 19/08/2025 |
617 343 |
-2,00%
|
622,00
|
611,00
|
624,83
|
612,79
|
| 18/08/2025 |
541 696 |
1,20%
|
617,7492
|
613,03
|
626,24
|
625,33
|
| 15/08/2025 |
675 029 |
0,25%
|
616,00
|
606,31
|
620,00
|
617,91
|
| 14/08/2025 |
709 330 |
-0,36%
|
615,83
|
611,88
|
619,79
|
616,36
|
| 13/08/2025 |
634 798 |
-1,16%
|
625,00
|
612,69
|
628,90
|
618,57
|
| 12/08/2025 |
786 601 |
1,57%
|
620,00
|
609,21
|
627,12
|
625,80
|
| 11/08/2025 |
568 628 |
-0,46%
|
620,95
|
613,72
|
623,7588
|
616,12
|
| 08/08/2025 |
525 629 |
-0,15%
|
620,28
|
612,8597
|
625,23
|
619,42
|
| 07/08/2025 |
1 093 410 |
-0,89%
|
631,30
|
608,19
|
633,005
|
620,325
|
| 06/08/2025 |
733 268 |
-0,42%
|
615,55
|
615,55
|
630,2699
|
625,88
|
| 05/08/2025 |
766 802 |
-1,18%
|
637,00
|
624,08
|
637,00
|
628,50
|
| 04/08/2025 |
646 576 |
2,76%
|
623,81
|
612,83
|
636,6075
|
636,02
|
| 01/08/2025 |
729 289 |
-2,36%
|
626,00
|
610,66
|
633,60
|
618,65
|
| 31/07/2025 |
833 387 |
-1,84%
|
646,00
|
632,765
|
648,00
|
633,47
|
| 30/07/2025 |
1 042 302 |
1,54%
|
634,00
|
632,68
|
651,65
|
645,35
|
| 29/07/2025 |
2 296 080 |
7,29%
|
607,71
|
588,37
|
647,20
|
635,81
|
| 28/07/2025 |
1 291 920 |
-1,48%
|
608,469
|
588,37
|
608,469
|
592,63
|
| 25/07/2025 |
1 370 436 |
-1,33%
|
611,55
|
600,86
|
618,00
|
601,55
|
| 24/07/2025 |
1 022 105 |
-0,77%
|
612,80
|
605,025
|
618,49
|
609,68
|
| 23/07/2025 |
1 465 477 |
-0,12%
|
583,92
|
578,87
|
618,49
|
614,42
|
| 22/07/2025 |
1 983 788 |
4,00%
|
585,00
|
578,87
|
616,75
|
615,13
|
| 21/07/2025 |
1 746 315 |
1,15%
|
584,76
|
580,75
|
596,43
|
591,46
|
| 18/07/2025 |
2 510 492 |
-0,72%
|
567,94
|
563,01
|
600,60
|
584,76
|
| 17/07/2025 |
2 569 635 |
3,12%
|
569,25
|
550,67
|
590,00
|
589,01
|
| 16/07/2025 |
5 378 778 |
0,37%
|
553,17
|
549,00
|
574,98
|
571,20
|
| 15/07/2025 |
2 101 827 |
3,56%
|
575,00
|
542,54
|
579,00
|
569,10
|
| 14/07/2025 |
3 380 731 |
-1,74%
|
577,00
|
542,54
|
579,00
|
549,53
|
| 11/07/2025 |
965 021 |
-1,22%
|
552,49
|
545,825
|
572,91
|
559,28
|
| 10/07/2025 |
1 371 616 |
2,77%
|
552,38
|
544,06
|
569,44
|
566,19
|
| 09/07/2025 |
650 486 |
-0,10%
|
540,67
|
538,98
|
554,52
|
550,95
|
| 08/07/2025 |
1 012 740 |
2,79%
|
544,11
|
533,48
|
552,27
|
551,51
|
| 07/07/2025 |
1 081 975 |
-2,23%
|
547,10
|
534,34
|
547,50
|
536,52
|
| 04/07/2025 |
1 360 182 |
4,76%
|
542,18
|
536,35
|
555,00
|
548,74
|
| 03/07/2025 |
1 360 083 |
4,59%
|
517,18
|
514,04
|
555,00
|
548,74
|
| 02/07/2025 |
665 582 |
0,26%
|
509,215
|
506,08
|
526,09
|
523,11
|
| 01/07/2025 |
1 095 988 |
1,78%
|
505,89
|
503,92
|
522,84
|
521,78
|
| 30/06/2025 |
1 004 684 |
2,00%
|
506,89
|
503,92
|
517,40
|
512,68
|
| 27/06/2025 |
1 137 504 |
1,44%
|
489,01
|
486,055
|
521,69
|
502,63
|
| 26/06/2025 |
780 888 |
1,73%
|
478,98
|
474,00
|
496,63
|
495,70
|
| 25/06/2025 |
641 399 |
1,73%
|
474,30
|
471,35
|
487,68
|
487,27
|
| 24/06/2025 |
646 420 |
1,70%
|
468,89
|
460,89
|
481,00
|
478,98
|
| 23/06/2025 |
628 337 |
0,10%
|
472,00
|
460,89
|
474,32
|
470,98
|
| 20/06/2025 |
1 125 660 |
-0,65%
|
475,01
|
468,54
|
482,5982
|
470,53
|
| 18/06/2025 |
677 816 |
-0,37%
|
477,81
|
468,76
|
484,53
|
473,62
|
| 17/06/2025 |
571 309 |
-0,84%
|
480,50
|
470,75
|
484,53
|
475,40
|
| 16/06/2025 |
975 376 |
0,02%
|
481,50
|
473,72
|
483,50
|
479,41
|
| 13/06/2025 |
842 077 |
-3,26%
|
497,26
|
477,53
|
500,85
|
478,86
|
| 12/06/2025 |
606 418 |
-1,15%
|
503,25
|
494,81
|
505,91
|
494,99
|
| 11/06/2025 |
753 427 |
-0,73%
|
495,77
|
493,28
|
506,60
|
500,73
|
| 10/06/2025 |
776 194 |
1,74%
|
502,50
|
493,28
|
512,00
|
504,40
|
| 09/06/2025 |
1 125 339 |
2,01%
|
504,00
|
495,01
|
512,00
|
495,77
|
| 06/06/2025 |
663 087 |
0,79%
|
475,60
|
473,00
|
490,7999
|
486,00
|
| 05/06/2025 |
1 204 539 |
1,90%
|
467,32
|
448,60
|
490,67
|
482,20
|
| 04/06/2025 |
719 385 |
1,49%
|
464,56
|
458,32
|
474,215
|
473,19
|
| 03/06/2025 |
900 227 |
0,02%
|
459,92
|
452,55
|
471,50
|
466,26
|
| 02/06/2025 |
975 939 |
0,46%
|
460,30
|
452,55
|
466,46
|
466,15
|
| 30/05/2025 |
1 319 345 |
2,02%
|
473,00
|
437,69
|
487,99
|
463,98
|
| 29/05/2025 |
2 944 238 |
-1,61%
|
511,02
|
437,69
|
514,9899
|
454,99
|
| 28/05/2025 |
3 204 858 |
-9,65%
|
507,14
|
445,00
|
522,00
|
462,43
|
| 27/05/2025 |
919 949 |
2,59%
|
507,00
|
498,7604
|
515,08
|
511,79
|
| 23/05/2025 |
503 668 |
-0,92%
|
500,74
|
485,41
|
506,5899
|
498,85
|
| 22/05/2025 |
582 379 |
0,40%
|
507,22
|
497,75
|
514,02
|
503,48
|
| 21/05/2025 |
624 696 |
-2,74%
|
512,50
|
501,12
|
515,73
|
501,46
|
| 20/05/2025 |
524 391 |
-0,08%
|
507,50
|
505,5699
|
518,47
|
515,61
|
| 19/05/2025 |
593 797 |
0,31%
|
505,37
|
502,3567
|
518,47
|
516,01
|
| 16/05/2025 |
712 180 |
-0,01%
|
516,63
|
459,36
|
521,10
|
514,43
|
| 15/05/2025 |
588 701 |
-0,61%
|
512,36
|
504,83
|
521,10
|
514,48
|
| 14/05/2025 |
656 240 |
0,38%
|
506,58
|
505,63
|
518,0826
|
517,66
|
| 13/05/2025 |
588 324 |
2,00%
|
503,66
|
497,055
|
516,58
|
515,71
|
| 12/05/2025 |
807 261 |
4,70%
|
504,00
|
497,055
|
506,655
|
505,59
|
| 09/05/2025 |
414 252 |
-0,33%
|
485,00
|
479,035
|
492,4638
|
482,90
|
| 08/05/2025 |
775 351 |
0,82%
|
474,15
|
473,20
|
491,15
|
484,50
|
| 07/05/2025 |
646 213 |
1,48%
|
468,76
|
450,88
|
483,64
|
480,54
|
| 06/05/2025 |
552 666 |
-0,81%
|
469,17
|
465,59
|
482,86
|
473,55
|
| 05/05/2025 |
773 466 |
1,09%
|
468,99
|
431,9396
|
482,86
|
477,41
|
| 02/05/2025 |
954 008 |
2,81%
|
462,47
|
457,70
|
476,435
|
472,28
|
