Skyworks Solutions

S1SL34
🏛️ brazil →
202.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 439.00 439.00 439.00 439.00 0.0M
2021-11-30 433.00 433.00 433.00 433.00 0.0M
2021-11-24 433.00 433.00 433.00 433.00 0.0M
2021-11-11 442.80 442.80 432.27 432.27 0.0M
2021-11-10 440.00 440.00 440.00 440.00 0.0M
2021-11-09 465.30 465.30 453.99 453.99 0.0M
2021-11-08 461.70 465.64 461.70 465.64 0.0M
2021-11-05 469.44 469.44 441.60 441.60 0.0M
2021-11-03 485.29 485.29 485.29 485.29 0.0M
2021-10-22 470.50 470.50 467.45 467.45 0.0M
2021-10-20 460.95 460.95 460.95 460.95 0.0M
2021-10-15 439.60 439.60 439.60 439.60 0.0M
2021-10-14 439.47 439.47 439.47 439.47 0.0M
2021-10-13 431.20 431.20 431.20 431.20 0.0M
2021-09-28 454.59 454.59 454.59 454.59 0.0M
2021-09-27 455.87 455.87 455.87 455.87 0.0M
2021-09-20 455.40 455.92 455.40 455.92 0.0M
2021-09-13 469.83 469.83 465.58 465.76 0.0M
2021-08-20 488.00 488.00 488.00 488.00 0.0M
2021-08-03 489.53 489.53 486.72 489.00 0.0M
2021-07-23 498.00 498.00 498.00 498.00 0.0M
2021-07-15 488.53 488.53 488.53 488.53 0.0M
2021-07-14 488.05 488.05 488.05 488.05 0.0M
2021-07-07 496.01 496.01 496.01 496.01 0.0M
2021-07-06 495.00 495.00 495.00 495.00 0.0M
2021-07-02 492.48 492.48 484.31 484.31 0.0M
2021-06-30 475.64 475.64 475.64 475.64 0.0M
2021-06-23 427.42 427.42 427.42 427.42 0.0M
2021-06-21 429.14 429.14 429.14 429.14 0.0M
2021-06-16 431.72 431.72 430.88 430.88 0.0M
2021-06-04 434.70 434.70 433.00 433.00 0.0M
2021-05-21 450.00 450.00 450.00 450.00 0.0M
2021-05-17 424.85 426.00 424.69 424.84 0.0M
2021-05-12 420.37 420.37 420.37 420.37 0.0M
2021-05-10 445.00 445.00 445.00 445.00 0.0M
2021-05-06 466.50 466.50 458.88 458.88 0.0M
2021-05-05 470.00 470.00 470.00 470.00 0.0M
2021-05-03 483.00 483.00 479.70 479.70 0.0M
2021-04-30 493.88 493.88 493.88 493.88 0.0M
2021-04-19 530.00 530.00 514.81 514.81 0.0M
2021-04-15 535.00 535.00 535.00 535.00 0.0M
2021-04-09 533.00 536.00 533.00 536.00 0.0M
2021-04-07 526.00 526.00 526.00 526.00 0.0M
2021-04-06 531.00 531.00 531.00 531.00 0.0M
2021-04-05 545.00 545.00 538.00 538.00 0.0M
2021-04-01 529.00 529.00 529.00 529.00 0.0M
2021-03-31 510.00 510.00 510.00 510.00 0.0M
2021-03-30 518.00 518.00 510.00 510.00 0.0M
2021-03-29 515.30 515.30 512.33 513.70 0.0M
2021-03-11 485.93 485.93 485.93 485.93 0.0M
2021-03-10 495.17 495.17 495.17 495.17 0.0M
2021-03-08 474.00 474.00 474.00 474.00 0.0M
2021-03-05 474.38 474.38 474.38 474.38 0.0M
2021-03-04 483.88 486.98 483.88 486.98 0.0M
2021-03-01 513.30 513.30 513.30 513.30 0.0M
2021-02-26 487.49 499.51 487.00 499.51 0.0M
2021-02-19 519.99 519.99 519.00 519.00 0.0M
2021-02-04 470.25 476.63 470.25 475.03 0.0M
2021-01-11 446.61 446.61 446.61 446.61 0.0M
2021-01-07 438.99 438.99 438.99 438.99 0.0M
2021-01-06 425.51 425.51 425.51 425.51 0.0M
2021-01-04 390.93 390.93 390.93 390.93 0.0M