Synopsys Inc (SNPS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 01/05/2025 |
820.741 |
0,08%
|
449,67
|
448,65
|
467,72
|
459,36
|
| 30/04/2025 |
961.946 |
-0,38%
|
445,83
|
444,24
|
462,42
|
459,01
|
| 29/04/2025 |
967.433 |
3,78%
|
444,39
|
436,88
|
462,42
|
460,77
|
| 28/04/2025 |
803.205 |
-0,59%
|
447,62
|
436,88
|
447,62
|
443,97
|
| 25/04/2025 |
793.207 |
1,76%
|
426,16
|
423,00
|
447,18
|
446,62
|
| 24/04/2025 |
780.201 |
3,95%
|
432,34
|
420,17
|
441,38
|
438,90
|
| 23/04/2025 |
711.359 |
2,14%
|
407,69
|
402,855
|
441,38
|
422,23
|
| 22/04/2025 |
651.967 |
2,74%
|
406,26
|
396,03
|
417,16
|
413,40
|
| 21/04/2025 |
654.620 |
-2,65%
|
398,84
|
396,03
|
408,00
|
402,36
|
| 17/04/2025 |
704.318 |
-0,64%
|
416,19
|
408,62
|
423,56
|
413,32
|
| 16/04/2025 |
725.950 |
-2,35%
|
423,09
|
408,62
|
430,32
|
415,65
|
| 15/04/2025 |
603.331 |
0,87%
|
423,09
|
422,2283
|
430,32
|
425,65
|
| 14/04/2025 |
819.552 |
0,18%
|
428,90
|
416,08
|
430,55
|
421,98
|
| 11/04/2025 |
1.276.662 |
3,52%
|
407,07
|
402,8301
|
425,56
|
421,21
|
| 10/04/2025 |
1.049.720 |
-5,09%
|
415,32
|
391,755
|
417,315
|
406,89
|
| 09/04/2025 |
1.052.960 |
12,22%
|
380,88
|
375,97
|
432,54
|
428,70
|
| 08/04/2025 |
1.221.560 |
0,10%
|
391,39
|
376,23
|
403,01
|
381,59
|
| 07/04/2025 |
2.154.944 |
-1,86%
|
375,96
|
365,74
|
402,00
|
380,90
|
| 04/04/2025 |
1.868.234 |
-7,24%
|
403,36
|
387,53
|
408,94
|
388,13
|
| 03/04/2025 |
1.330.758 |
-4,74%
|
417,68
|
404,0777
|
421,125
|
417,76
|
| 02/04/2025 |
829.901 |
0,60%
|
426,16
|
425,55
|
443,52
|
438,55
|
| 01/04/2025 |
797.622 |
1,65%
|
430,11
|
423,335
|
436,72
|
435,94
|
| 31/03/2025 |
966.158 |
-2,08%
|
429,02
|
423,0827
|
431,34
|
428,85
|
| 28/03/2025 |
713.077 |
-1,86%
|
446,92
|
437,06
|
448,05
|
437,95
|
| 27/03/2025 |
406.589 |
-0,78%
|
445,48
|
440,43
|
450,38
|
446,23
|
| 26/03/2025 |
585.209 |
-1,60%
|
454,35
|
447,11
|
460,435
|
449,90
|
| 25/03/2025 |
578.254 |
-0,12%
|
456,82
|
453,7136
|
458,6406
|
457,23
|
| 24/03/2025 |
745.727 |
2,04%
|
456,82
|
455,40
|
464,22
|
457,77
|
| 21/03/2025 |
1.379.895 |
-0,37%
|
441,20
|
438,12
|
454,61
|
448,60
|
| 20/03/2025 |
635.431 |
-0,06%
|
446,89
|
444,825
|
453,9307
|
449,99
|
