Synopsys Inc (SNPS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/03/2025 |
887.672 |
0,51%
|
447,18
|
440,82
|
455,49
|
450,28
|
| 18/03/2025 |
619.785 |
-1,21%
|
448,81
|
445,02
|
454,59
|
447,99
|
| 17/03/2025 |
1.156.419 |
1,63%
|
445,00
|
440,00
|
460,8099
|
453,51
|
| 14/03/2025 |
758.470 |
4,12%
|
433,05
|
433,05
|
447,35
|
446,23
|
| 13/03/2025 |
1.176.978 |
-0,90%
|
431,63
|
425,73
|
439,435
|
428,58
|
| 12/03/2025 |
1.495.674 |
0,41%
|
431,03
|
431,85
|
449,48
|
432,46
|
| 11/03/2025 |
1.005.362 |
0,19%
|
431,03
|
427,73
|
440,52
|
430,68
|
| 10/03/2025 |
1.064.266 |
-4,58%
|
437,40
|
427,435
|
441,58
|
429,85
|
| 07/03/2025 |
747.523 |
1,16%
|
439,00
|
433,50
|
452,16
|
450,88
|
| 06/03/2025 |
1.185.314 |
-0,50%
|
439,00
|
435,84
|
450,36
|
445,73
|
| 05/03/2025 |
829.996 |
0,56%
|
437,32
|
434,34
|
451,29
|
447,96
|
| 04/03/2025 |
1.228.232 |
0,50%
|
440,37
|
429,77
|
451,97
|
445,47
|
| 03/03/2025 |
1.595.258 |
-3,07%
|
462,29
|
442,2319
|
466,875
|
443,26
|
| 28/02/2025 |
1.065.776 |
0,57%
|
481,50
|
448,33
|
463,41
|
457,28
|
| 27/02/2025 |
1.421.933 |
-3,35%
|
481,50
|
454,05
|
488,00
|
454,71
|
| 26/02/2025 |
966.305 |
2,73%
|
465,00
|
462,48
|
476,705
|
470,46
|
| 25/02/2025 |
1.185.214 |
-2,58%
|
467,64
|
457,00
|
469,27
|
457,95
|
| 24/02/2025 |
670.948 |
0,85%
|
492,19
|
468,71
|
478,06
|
470,08
|
| 21/02/2025 |
897.379 |
-3,87%
|
492,19
|
472,74
|
493,74
|
474,84
|
| 20/02/2025 |
917.485 |
-1,40%
|
521,27
|
493,51
|
505,17
|
493,97
|
| 19/02/2025 |
1.781.306 |
-4,58%
|
521,27
|
486,57
|
521,27
|
500,98
|
| 18/02/2025 |
670.186 |
0,47%
|
527,96
|
516,065
|
528,00
|
525,00
|
| 17/02/2025 |
305.966 |
0,00%
|
527,36
|
519,60
|
527,36
|
522,53
|
| 14/02/2025 |
558.440 |
-1,09%
|
509,71
|
519,41
|
527,51
|
522,53
|
| 13/02/2025 |
759.910 |
3,65%
|
513,58
|
508,31
|
529,13
|
528,29
|
| 12/02/2025 |
611.914 |
-3,67%
|
526,81
|
507,95
|
517,72
|
509,71
|
| 11/02/2025 |
346.292 |
-0,41%
|
527,85
|
524,58
|
530,03
|
529,14
|
| 10/02/2025 |
477.536 |
1,05%
|
527,85
|
526,2675
|
536,21
|
531,33
|
| 07/02/2025 |
526.438 |
-1,38%
|
536,00
|
522,2731
|
545,65
|
525,82
|
| 06/02/2025 |
443.121 |
0,90%
|
524,57
|
528,89
|
536,04
|
533,18
|
| 05/02/2025 |
406.768 |
0,87%
|
516,91
|
515,79
|
529,64
|
528,42
|
| 04/02/2025 |
619.812 |
2,55%
|
511,69
|
514,83
|
524,345
|
523,88
|
| 03/02/2025 |
542.965 |
-1,00%
|
511,69
|
510,00
|
526,11
|
520,25
|
| 31/01/2025 |
672.242 |
-0,17%
|
515,90
|
523,47
|
533,69
|
525,48
|
| 30/01/2025 |
583.798 |
2,66%
|
515,90
|
515,74
|
528,1519
|
526,36
|
| 29/01/2025 |
618.613 |
-2,55%
|
510,20
|
511,217
|
523,96
|
512,71
|
| 28/01/2025 |
1.276.264 |
3,01%
|
510,20
|
504,00
|
527,84
|
526,12
|
| 27/01/2025 |
1.260.414 |
-6,49%
|
523,28
|
502,51
|
530,00
|
510,73
|
| 24/01/2025 |
522.080 |
-0,97%
|
540,76
|
542,145
|
552,35
|
546,19
|
| 23/01/2025 |
934.694 |
1,26%
|
531,21
|
537,89
|
556,31
|
551,54
|
| 22/01/2025 |
788.350 |
2,82%
|
532,00
|
531,28
|
547,33
|
544,70
|
| 21/01/2025 |
797.853 |
0,58%
|
529,23
|
527,07
|
535,46
|
529,75
|
| 20/01/2025 |
588.658 |
0,00%
|
529,23
|
524,00
|
529,88
|
526,70
|
| 17/01/2025 |
698.750 |
2,11%
|
512,25
|
524,00
|
529,95
|
526,70
|
| 16/01/2025 |
700.856 |
1,70%
|
501,74
|
508,51
|
523,47
|
515,81
|
| 15/01/2025 |
681.200 |
3,43%
|
492,66
|
501,33
|
510,90
|
507,19
|
| 14/01/2025 |
594.480 |
0,60%
|
492,66
|
484,66
|
494,63
|
490,36
|
| 13/01/2025 |
609.808 |
-1,04%
|
496,89
|
485,21
|
493,395
|
487,43
|
| 10/01/2025 |
840.518 |
-1,88%
|
491,42
|
485,11
|
498,33
|
492,54
|
| 09/01/2025 |
751.997 |
2,33%
|
491,42
|
490,41
|
502,79
|
502,00
|
| 08/01/2025 |
702.264 |
2,95%
|
501,59
|
490,41
|
502,00
|
502,00
|
| 07/01/2025 |
796.171 |
-2,68%
|
499,66
|
485,79
|
502,785
|
487,62
|
| 06/01/2025 |
597.598 |
1,49%
|
499,66
|
498,87
|
509,09
|
501,06
|
| 03/01/2025 |
568.353 |
2,27%
|
494,04
|
485,35
|
494,77
|
493,71
|
| 02/01/2025 |
598.123 |
-0,54%
|
487,70
|
479,00
|
494,53
|
482,75
|
| 31/12/2024 |
0 |
-0,28%
|
487,70
|
483,58
|
488,91
|
485,36
|
| 30/12/2024 |
409.082 |
-0,85%
|
485,99
|
478,842
|
491,555
|
485,36
|
| 27/12/2024 |
478.439 |
-0,99%
|
490,85
|
485,07
|
495,20
|
490,91
|
| 26/12/2024 |
371.189 |
-0,87%
|
495,15
|
494,76
|
500,8299
|
495,82
|
| 24/12/2024 |
0 |
0,90%
|
493,92
|
492,20
|
500,505
|
500,16
|
| 23/12/2024 |
561.791 |
0,08%
|
493,92
|
489,18
|
507,95
|
492,58
|
| 20/12/2024 |
688.744 |
-0,18%
|
486,82
|
484,965
|
501,555
|
492,18
|
| 19/12/2024 |
753.722 |
-0,22%
|
512,73
|
493,02
|
508,87
|
493,35
|
| 18/12/2024 |
0 |
-3,41%
|
512,73
|
492,65
|
519,43
|
494,43
|
| 17/12/2024 |
909.815 |
-1,96%
|
520,35
|
510,98
|
524,49
|
511,87
|
| 16/12/2024 |
921.016 |
2,72%
|
507,39
|
505,66
|
525,305
|
522,11
|
| 13/12/2024 |
935.786 |
-0,67%
|
507,75
|
499,25
|
516,00
|
508,28
|
| 12/12/2024 |
512.279 |
-0,06%
|
512,05
|
508,10
|
514,98
|
511,73
|
| 11/12/2024 |
608.152 |
1,33%
|
505,00
|
509,36
|
515,87
|
512,06
|
| 10/12/2024 |
1.232.615 |
-0,62%
|
505,00
|
495,40
|
507,00
|
505,32
|
| 09/12/2024 |
1.198.266 |
-1,70%
|
515,29
|
504,806
|
517,7099
|
508,49
|
| 06/12/2024 |
1.445.043 |
0,71%
|
543,78
|
515,72
|
529,80
|
517,28
|
| 05/12/2024 |
3.150.801 |
-12,25%
|
543,78
|
513,0915
|
558,829
|
515,29
|
| 04/12/2024 |
1.021.510 |
3,32%
|
580,00
|
578,00
|
592,99
|
588,00
|
| 03/12/2024 |
353.684 |
0,75%
|
560,36
|
559,21
|
570,74
|
570,19
|
| 02/12/2024 |
506.020 |
1,33%
|
558,90
|
549,12
|
566,70
|
565,93
|
| 29/11/2024 |
433.730 |
2,05%
|
551,143
|
547,165
|
565,2699
|
558,49
|
| 28/11/2024 |
529.759 |
-1,06%
|
552,73
|
542,8901
|
552,73
|
547,74
|
| 27/11/2024 |
522.612 |
-1,12%
|
562,65
|
542,8901
|
562,81
|
547,74
|
| 26/11/2024 |
468.223 |
-1,41%
|
569,41
|
549,71
|
570,275
|
553,95
|
| 25/11/2024 |
695.515 |
-0,56%
|
570,50
|
557,62
|
570,51
|
561,87
|
| 22/11/2024 |
669.968 |
1,28%
|
549,06
|
543,54
|
568,405
|
565,07
|
| 21/11/2024 |
664.825 |
3,03%
|
535,85
|
528,60
|
560,55
|
557,94
|
| 20/11/2024 |
329.238 |
1,41%
|
534,02
|
516,30
|
542,16
|
541,56
|
| 19/11/2024 |
389.025 |
1,92%
|
523,68
|
515,51
|
535,0044
|
534,02
|
| 18/11/2024 |
521.566 |
0,62%
|
523,12
|
518,92
|
530,9797
|
523,98
|
| 15/11/2024 |
734.848 |
-5,03%
|
555,18
|
519,6644
|
557,405
|
520,75
|
| 14/11/2024 |
533.550 |
-1,73%
|
550,26
|
541,6611
|
566,57
|
548,31
|
| 13/11/2024 |
383.421 |
0,81%
|
551,30
|
548,82
|
566,57
|
557,96
|
| 12/11/2024 |
412.743 |
-0,50%
|
559,50
|
548,5775
|
561,55
|
553,47
|
| 11/11/2024 |
289.089 |
-0,94%
|
562,76
|
550,76
|
562,76
|
556,26
|
| 08/11/2024 |
665.877 |
-2,10%
|
560,00
|
558,24
|
574,64
|
561,55
|
| 07/11/2024 |
662.213 |
3,70%
|
557,47
|
534,425
|
574,64
|
573,59
|
| 06/11/2024 |
766.656 |
5,97%
|
529,93
|
521,71
|
554,82
|
553,15
|
| 05/11/2024 |
335.164 |
%
|
521,60
|
521,71
|
532,28
|
521,98
|
| 04/11/2024 |
316.912 |
%
|
521,60
|
516,98
|
527,25
|
524,52
|
| 01/11/2024 |
496.240 |
%
|
508,83
|
508,83
|
521,60
|
518,40
|
| 31/10/2024 |
868.517 |
%
|
531,97
|
512,88
|
531,21
|
513,611
|
| 30/10/2024 |
759.808 |
%
|
526,20
|
523,355
|
536,87
|
536,42
|
| 29/10/2024 |
760.509 |
%
|
511,00
|
509,47
|
531,38
|
529,21
|
