Lam ReSearch Corporation (LRCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	189.842	-0,31%	1.053,60	1.044,0244	1.069,12	1.049,6075
25/06/2024	401.162	2,78%	1.024,74	1.015,71	1.054,45	1.052,90
24/06/2024	376.650	-2,47%	1.047,92	1.022,24	1.055,40	1.024,42
21/06/2024	837.026	-1,03%	1.059,97	1.040,00	1.064,40	1.050,35
20/06/2024	522.752	-2,60%	1.091,92	1.050,90	1.093,39	1.061,31
19/06/2024	404.847	0,00%	1.071,01	1.069,00	1.100,98	1.089,58
18/06/2024	404.847	5,17%	1.071,01	1.069,00	1.100,98	1.089,58
17/06/2024	620.662	3,45%	1.030,00	1.030,00	1.073,39	1.071,70
14/06/2024	374.439	-0,24%	999,04	1.023,05	1.041,63	1.035,98
13/06/2024	527.957	0,08%	999,04	1.022,00	1.044,80	1.038,50
12/06/2024	999.635	3,79%	999,04	1.005,965	1.040,90	1.037,63
11/06/2024	532.603	-0,33%	999,04	979,545	1.000,98	999,75
10/06/2024	642.302	4,19%	955,25	955,25	1.008,50	1.003,06
07/06/2024	346.589	0,06%	972,26	955,46	972,26	962,72
06/06/2024	637.567	-0,98%	962,02	954,26	974,29	962,19
05/06/2024	544.484	5,31%	948,84	947,23	972,5577	971,72
04/06/2024	488.575	-1,38%	932,02	910,26	935,3199	922,73
03/06/2024	474.896	0,34%	946,97	911,28	952,335	935,63
31/05/2024	1.156.096	-1,86%	948,73	903,15	949,72	933,03
30/05/2024	646.738	-0,27%	957,53	941,465	961,115	950,70
29/05/2024	651.145	-1,86%	957,53	952,02	960,42	953,24
28/05/2024	696.261	0,07%	975,00	958,80	975,505	971,26
27/05/2024	265.195	0,00%	964,08	961,09	982,54	970,57
24/05/2024	265.195	0,50%	964,08	961,09	982,54	970,57
23/05/2024	750.554	-0,89%	971,23	952,45	992,66	957,16
22/05/2024	495.144	0,18%	971,23	949,35	972,88	965,77
21/05/2024	937.378	2,33%	971,66	941,83	972,60	964,00
20/05/2024	477.930	3,29%	914,39	913,53	950,00	942,04
17/05/2024	631.013	-3,27%	952,43	905,82	954,8508	912,07
16/05/2024	380.206	-0,51%	950,05	942,50	955,07	942,90
15/05/2024	377.719	3,86%	925,00	917,81	948,30	947,75
14/05/2024	446.519	0,97%	899,00	897,34	913,78	912,54
13/05/2024	509.877	-1,27%	920,66	902,45	919,5636	903,79
10/05/2024	376.780	0,87%	918,26	912,24	931,20	915,42
09/05/2024	438.823	-0,63%	917,02	900,96	917,02	907,54
08/05/2024	388.308	-0,18%	903,17	899,00	913,98	913,28
07/05/2024	477.285	-1,04%	927,61	913,48	929,8955	914,91
06/05/2024	473.849	1,76%	898,40	910,57	925,50	924,54
03/05/2024	541.822	2,85%	898,40	896,15	912,615	908,84
02/05/2024	505.479	1,66%	881,04	862,115	885,18	882,51
01/05/2024	797.992	-2,94%	921,54	863,95	899,895	868,10
30/04/2024	596.280	-3,70%	921,54	895,85	934,53	894,409
29/04/2024	586.080	0,37%	921,54	915,10	930,255	928,81
26/04/2024	782.722	2,65%	898,40	897,865	930,03	925,37
25/04/2024	897.464	1,87%	910,70	887,22	912,47	901,47
24/04/2024	1.097.573	-0,29%	878,00	882,95	915,20	884,89
23/04/2024	667.252	2,23%	878,00	868,10	894,30	887,42
22/04/2024	1.358.456	-0,25%	876,40	857,98	878,74	868,07
19/04/2024	864.926	-2,10%	909,23	861,98	899,6763	870,25
18/04/2024	1.677.292	-2,56%	909,23	884,39	909,3311	888,92
17/04/2024	1.072.593	-5,29%	950,00	910,72	952,485	912,26
16/04/2024	363.697	1,80%	948,84	946,78	965,98	963,23
15/04/2024	417.742	-1,14%	975,88	937,49	981,23	946,17
12/04/2024	678.929	-2,69%	963,03	952,00	969,25	957,04
11/04/2024	513.119	2,27%	964,03	960,68	985,03	983,48
10/04/2024	443.162	-1,20%	974,14	958,355	975,00	961,64
09/04/2024	338.511	0,70%	974,14	958,02	981,98	974,07
08/04/2024	361.422	-0,14%	974,14	960,95	977,14	967,26
05/04/2024	594.289	1,78%	965,90	960,5001	977,165	968,58
04/04/2024	737.698	-2,73%	992,59	944,06	1.001,84	951,63
03/04/2024	525.804	1,14%	961,85	960,03	988,125	978,37
02/04/2024	676.589	-1,47%	967,00	957,00	971,95	967,33
01/04/2024	507.499	1,05%	972,03	971,0001	994,92	981,79
28/03/2024	358.676	0,61%	965,96	962,46	973,895	971,57
27/03/2024	438.819	-0,16%	972,82	955,60	975,065	965,67
26/03/2024	544.545	-0,44%	962,28	966,91	989,44	967,23
25/03/2024	555.296	-0,66%	962,28	962,28	982,52	971,46
22/03/2024	477.117	-0,48%	984,75	976,02	990,52	977,90
21/03/2024	992.090	3,53%	983,10	976,00	1.004,295	982,57
20/03/2024	580.541	1,94%	922,41	923,39	949,92	949,08
19/03/2024	495.874	0,62%	922,41	909,11	932,88	931,05
18/03/2024	529.980	1,67%	922,41	919,97	939,29	925,28
15/03/2024	1.544.359	-1,68%	908,88	905,60	920,21	910,09
14/03/2024	695.983	-0,11%	933,95	916,295	937,00	925,68
13/03/2024	675.942	-2,54%	933,47	920,61	940,43	926,71
12/03/2024	631.659	2,33%	933,47	928,01	950,76	950,83
11/03/2024	936.853	-2,66%	943,11	920,62	943,85	931,20
08/03/2024	933.324	-3,81%	992,72	955,75	995,16	956,65
07/03/2024	732.960	1,29%	989,01	987,85	1.007,3899	994,57
06/03/2024	885.019	1,95%	976,68	972,56	989,85	981,86
05/03/2024	886.657	-1,48%	969,99	951,90	979,00	963,10
04/03/2024	651.628	-0,41%	991,35	973,48	993,70	977,52
01/03/2024	739.765	4,61%	917,24	943,65	982,445	981,53
29/02/2024	907.966	1,69%	917,24	926,22	941,82	938,25
28/02/2024	354.573	-0,87%	917,24	912,86	924,095	922,67
27/02/2024	443.276	-0,86%	940,38	928,23	942,765	930,73
26/02/2024	451.443	1,11%	936,60	933,015	946,95	938,76
23/02/2024	467.067	-1,68%	947,14	926,1875	950,00	928,50
22/02/2024	867.121	4,70%	930,00	925,43	949,33	944,36
21/02/2024	477.599	0,17%	895,015	886,75	902,22	901,93
20/02/2024	735.638	-2,76%	918,92	891,01	925,41	900,44
19/02/2024	520.722	0,00%	942,31	923,43	954,87	926,03
16/02/2024	520.722	1,13%	942,31	923,43	954,87	926,03
15/02/2024	601.807	-0,21%	917,75	907,4301	921,48	913,78
14/02/2024	912.671	2,59%	908,63	907,68	928,97	915,70
13/02/2024	866.788	-1,70%	875,30	874,00	901,12	892,59
12/02/2024	875.209	-0,39%	905,50	904,01	924,22	908,00
09/02/2024	1.330.160	5,46%	881,66	874,86	913,815	911,58
08/02/2024	597.826	1,86%	852,00	846,7209	869,59	864,36
07/02/2024	584.677	1,67%	837,72	833,22	857,99	848,54