Skyworks Solutions, Inc. (BVMF:S1SL34)
Brazil · Delayed Price · Currency is BRL 176.58
-6.34 (-3.47%)
At close: Jun 18, 2026
BVMF:S1SL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | -3.47% | 5 |
| Jun 11, 2026 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | -9.86% | 22 |
| Jun 8, 2026 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | 6.35% | 1 |
| Jun 5, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -8.27% | 38 |
| Jun 3, 2026 | 202.46 | 208.00 | 202.46 | 208.00 | 208.00 | 3.77% | 10 |
| Jun 2, 2026 | 199.00 | 201.00 | 199.00 | 200.45 | 200.45 | 21.53% | 12 |
| May 11, 2026 | 165.50 | 166.12 | 165.50 | 166.12 | 164.94 | 4.75% | 6 |
| May 6, 2026 | 158.98 | 158.98 | 158.58 | 158.58 | 157.45 | -9.87% | 6 |
| May 5, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 174.70 | 2.60% | 1 |
| May 4, 2026 | 171.19 | 171.49 | 171.02 | 171.49 | 170.27 | 10.14% | 500 |
| Apr 29, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 154.59 | 2.22% | 300 |
| Apr 27, 2026 | 152.32 | 152.32 | 152.32 | 152.32 | 151.24 | 6.04% | 4 |
| Apr 14, 2026 | 143.64 | 143.64 | 143.64 | 143.64 | 142.62 | 0.45% | 20 |
| Apr 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 141.98 | 0.34% | 1 |
| Apr 10, 2026 | 142.52 | 142.52 | 142.52 | 142.52 | 141.51 | 0.33% | 30 |
| Mar 27, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 141.04 | -4.98% | 1 |
| Mar 26, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 148.44 | 7.54% | 4 |
| Mar 17, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 138.03 | -9.36% | 1 |
| Feb 25, 2026 | 153.37 | 153.37 | 153.37 | 153.37 | 152.28 | -1.06% | 1 |
| Feb 24, 2026 | 155.01 | 155.01 | 155.01 | 155.01 | 153.91 | 1.65% | 1 |
| Feb 20, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 151.41 | 3.89% | 3 |
| Feb 19, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 145.75 | -9.67% | 1 |
| Feb 18, 2026 | 163.84 | 163.84 | 163.84 | 163.84 | 161.35 | 1.89% | 1 |
| Feb 10, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 158.36 | 0.50% | 8 |
| Feb 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.57 | 8.04% | 2 |