Synopsys Inc (SNPS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/01/2026 |
1.124.740 |
2,28%
|
476,20
|
471,46
|
485,8899
|
480,42
|
| 31/12/2025 |
890.923 |
-1,01%
|
474,59
|
469,0741
|
474,66
|
469,72
|
| 30/12/2025 |
627.628 |
-0,94%
|
476,8632
|
469,72
|
478,78
|
469,72
|
| 29/12/2025 |
971.433 |
0,38%
|
472,36
|
471,18
|
484,60
|
478,97
|
| 26/12/2025 |
580.806 |
0,29%
|
474,56
|
472,33
|
478,59
|
477,14
|
| 24/12/2025 |
350.168 |
-0,09%
|
474,0305
|
472,235
|
476,29
|
475,75
|
| 23/12/2025 |
975.809 |
-1,30%
|
476,93
|
469,88
|
481,24
|
475,47
|
| 22/12/2025 |
1.637.107 |
3,78%
|
466,8703
|
465,50
|
483,91
|
481,24
|
| 19/12/2025 |
1.302.167 |
1,22%
|
459,80
|
459,50
|
469,5825
|
463,73
|
| 18/12/2025 |
918.885 |
1,12%
|
461,00
|
454,835
|
467,82
|
458,13
|
| 17/12/2025 |
1.508.144 |
-2,21%
|
469,30
|
453,00
|
469,30
|
453,07
|
| 16/12/2025 |
1.206.263 |
1,92%
|
452,00
|
451,30
|
465,00
|
463,34
|
| 15/12/2025 |
1.634.154 |
0,38%
|
457,3828
|
453,62
|
470,72
|
454,67
|
| 12/12/2025 |
1.976.660 |
-5,09%
|
475,68
|
452,535
|
477,50
|
452,95
|
| 11/12/2025 |
3.116.281 |
0,30%
|
478,81
|
455,695
|
482,23
|
477,26
|
| 10/12/2025 |
1.838.058 |
2,24%
|
464,3687
|
461,88
|
478,6428
|
475,83
|
| 09/12/2025 |
1.389.483 |
0,02%
|
467,18
|
460,61
|
471,63
|
465,85
|
| 08/12/2025 |
1.334.567 |
-0,22%
|
470,92
|
460,14
|
471,00
|
465,75
|
| 05/12/2025 |
1.120.016 |
0,65%
|
463,69
|
462,96
|
471,12
|
466,76
|
| 04/12/2025 |
1.172.069 |
-0,58%
|
465,25
|
460,20
|
466,75
|
463,74
|
| 03/12/2025 |
1.917.444 |
3,80%
|
446,6393
|
443,36
|
468,29
|
466,44
|
| 02/12/2025 |
1.934.210 |
2,52%
|
447,67
|
440,10
|
453,54
|
449,35
|
| 01/12/2025 |
3.467.946 |
4,86%
|
451,81
|
429,2124
|
451,81
|
438,29
|
| 28/11/2025 |
887.921 |
1,97%
|
411,00
|
409,3664
|
418,89
|
418,01
|
| 26/11/2025 |
1.037.055 |
2,01%
|
402,819
|
401,27
|
411,65
|
409,68
|
| 25/11/2025 |
933.373 |
-0,75%
|
401,08
|
394,41
|
405,18
|
401,61
|
| 24/11/2025 |
1.108.979 |
4,19%
|
394,16
|
391,62
|
405,91
|
404,63
|
| 21/11/2025 |
1.093.378 |
0,75%
|
385,95
|
376,6922
|
392,145
|
388,36
|
| 20/11/2025 |
1.101.323 |
-0,22%
|
393,57
|
383,22
|
405,54
|
385,60
|
| 19/11/2025 |
1.504.166 |
0,65%
|
384,50
|
381,77
|
400,335
|
386,30
|
| 18/11/2025 |
1.518.357 |
-1,65%
|
387,20
|
376,18
|
389,5999
|
383,82
|
| 17/11/2025 |
994.575 |
0,11%
|
389,50
|
388,51
|
399,11
|
390,24
|
| 14/11/2025 |
1.021.156 |
-1,04%
|
387,94
|
386,3983
|
397,85
|
389,83
|
| 13/11/2025 |
1.516.087 |
-1,22%
|
396,00
|
392,41
|
403,6435
|
393,93
|
| 12/11/2025 |
1.296.817 |
0,81%
|
400,45
|
394,52
|
403,75
|
398,81
|
| 11/11/2025 |
1.346.854 |
-1,29%
|
399,00
|
390,02
|
400,03
|
395,60
|
| 10/11/2025 |
1.419.402 |
1,92%
|
400,74
|
388,44
|
401,28
|
400,77
|
| 07/11/2025 |
1.446.763 |
-0,70%
|
392,24
|
386,91
|
400,31
|
393,43
|
| 06/11/2025 |
2.604.006 |
-3,19%
|
410,31
|
391,56
|
413,56
|
396,14
|
| 05/11/2025 |
2.832.257 |
-1,80%
|
417,15
|
402,70
|
417,83
|
409,11
|
| 04/11/2025 |
2.791.440 |
-6,57%
|
438,00
|
415,21
|
439,99
|
416,35
|
| 03/11/2025 |
1.079.046 |
-1,81%
|
452,862
|
437,57
|
453,00
|
445,72
|
| 31/10/2025 |
978.049 |
2,52%
|
443,01
|
442,69
|
456,235
|
453,82
|
| 30/10/2025 |
1.162.129 |
-2,73%
|
450,00
|
438,5501
|
452,77
|
442,93
|
| 29/10/2025 |
1.704.388 |
-0,33%
|
453,30
|
444,455
|
457,15
|
455,34
|
| 28/10/2025 |
1.569.710 |
-1,84%
|
465,21
|
445,04
|
466,99
|
456,83
|
| 27/10/2025 |
1.220.690 |
0,27%
|
473,20
|
461,49
|
475,00
|
465,41
|
| 24/10/2025 |
957.581 |
2,14%
|
461,00
|
458,13
|
473,49
|
464,18
|
| 23/10/2025 |
997.591 |
1,85%
|
455,49
|
450,735
|
462,70
|
456,09
|
| 22/10/2025 |
1.970.157 |
-1,03%
|
455,70
|
445,30
|
465,7527
|
454,30
|
| 21/10/2025 |
962.233 |
0,99%
|
450,65
|
445,83
|
459,69
|
459,04
|
| 20/10/2025 |
1.016.893 |
1,28%
|
452,00
|
449,00
|
457,8796
|
453,35
|
| 17/10/2025 |
1.732.464 |
1,69%
|
436,54
|
435,36
|
456,54
|
447,64
|
| 16/10/2025 |
1.194.311 |
1,06%
|
438,46
|
435,58
|
445,37
|
440,20
|
| 15/10/2025 |
2.154.447 |
-1,75%
|
450,01
|
432,00
|
450,01
|
435,90
|
| 14/10/2025 |
2.061.487 |
-0,92%
|
438,28
|
433,40
|
452,80
|
443,76
|
| 13/10/2025 |
1.575.726 |
2,07%
|
453,00
|
440,00
|
453,8888
|
448,00
|
| 10/10/2025 |
2.328.544 |
-9,45%
|
483,90
|
437,48
|
487,25
|
438,92
|
| 09/10/2025 |
1.292.592 |
-1,01%
|
486,81
|
480,69
|
488,00
|
484,41
|
| 08/10/2025 |
1.051.887 |
2,38%
|
477,018
|
476,72
|
492,355
|
489,36
|
| 07/10/2025 |
899.363 |
-0,08%
|
478,24
|
468,425
|
484,11
|
477,83
|
| 06/10/2025 |
1.127.820 |
1,93%
|
472,57
|
469,67
|
481,22
|
478,22
|
| 03/10/2025 |
1.693.578 |
-0,42%
|
472,80
|
466,64
|
475,80
|
469,17
|
| 02/10/2025 |
1.977.495 |
-3,66%
|
489,10
|
468,67
|
489,29
|
471,145
|
| 01/10/2025 |
1.072.476 |
-0,90%
|
488,75
|
484,50
|
495,72
|
488,78
|
| 30/09/2025 |
1.373.663 |
2,56%
|
482,9558
|
480,70
|
495,21
|
493,39
|
| 29/09/2025 |
1.506.391 |
-1,23%
|
490,60
|
478,2813
|
491,96
|
481,61
|
| 26/09/2025 |
1.328.388 |
0,20%
|
481,50
|
477,14
|
492,9999
|
487,76
|
| 25/09/2025 |
2.441.483 |
4,05%
|
457,75
|
457,75
|
487,585
|
487,20
|
| 24/09/2025 |
2.412.149 |
-4,47%
|
493,50
|
464,24
|
495,93
|
468,09
|
| 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
|
