Lam ReSearch Corporation (LRCX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024 678.652 -1,96% 827,29 823,80 857,395 834,62
05/02/2024 618.323 1,51% 827,29 832,4901 857,325 851,32
02/02/2024 564.051 0,78% 827,29 827,29 846,38 838,70
01/02/2024 538.835 0,85% 831,85 824,0401 836,07 832,21
31/01/2024 734.061 -1,27% 822,00 815,67 837,81 825,17
30/01/2024 748.387 -1,18% 841,09 831,9581 849,99 835,79
29/01/2024 667.251 0,81% 835,70 834,05 846,87 845,80
26/01/2024 1.223.890 -3,19% 850,00 836,63 860,00 838,00
25/01/2024 2.187.460 2,06% 850,00 864,70 900,09 865,60
24/01/2024 1.339.625 2,14% 850,00 838,455 858,3399 848,16
23/01/2024 577.614 -0,38% 829,13 821,47 831,975 830,39
22/01/2024 940.006 0,87% 829,13 827,67 846,46 833,54
19/01/2024 1.335.959 5,18% 775,90 794,72 828,51 826,32
18/01/2024 822.395 4,35% 775,90 771,7801 788,39 785,65
17/01/2024 623.163 -1,08% 749,61 742,24 754,30 752,90
16/01/2024 463.381 0,19% 749,61 748,07 768,8993 761,14
15/01/2024 362.612 0,03% 749,61 754,93 763,35 760,45
12/01/2024 362.612 0,03% 749,61 754,93 763,35 760,45
11/01/2024 554.901 1,40% 749,61 742,83 761,37 760,20
10/01/2024 623.169 -0,31% 753,78 736,5101 754,84 749,69
09/01/2024 404.920 -0,68% 746,33 744,65 756,84 752,02
08/01/2024 821.674 3,31% 736,34 736,34 757,70 756,631
05/01/2024 558.882 0,18% 734,57 728,60 742,0348 732,40
04/01/2024 781.822 -0,79% 725,78 723,25 744,8972 731,08
03/01/2024 631.333 -1,65% 732,00 729,66 743,00 736,93
02/01/2024 744.430 -4,34% 787,51 742,07 769,001 749,30
29/12/2023 365.770 -0,81% 787,51 778,1446 790,0853 783,26
28/12/2023 451.854 -0,66% 799,00 789,01 798,72 789,67
27/12/2023 590.480 -0,10% 799,00 790,30 801,29 794,93
26/12/2023 517.488 2,02% 783,04 783,04 799,8699 795,71
22/12/2023 359.867 0,40% 776,92 773,62 784,10 779,99
21/12/2023 652.727 2,91% 772,05 763,50 778,125 776,92
20/12/2023 840.703 -3,34% 772,05 754,45 780,3116 754,93
19/12/2023 668.047 1,44% 775,60 768,77 781,84 781,01
18/12/2023 580.702 -0,46% 775,60 757,505 779,00 769,92
15/12/2023 1.133.009 0,82% 769,33 767,5701 779,68 773,50
14/12/2023 1.188.735 4,43% 740,36 738,85 771,275 767,21
13/12/2023 582.824 0,47% 732,95 721,49 740,59 734,65
12/12/2023 865.232 -0,32% 733,00 727,17 738,80 731,24
11/12/2023 752.062 4,61% 710,24 708,94 737,99 735,59
08/12/2023 572.531 -0,69% 699,46 699,05 711,17 703,17
07/12/2023 632.317 1,89% 703,16 697,21 710,32 708,03
06/12/2023 476.025 -0,33% 708,99 693,47 709,9799 694,87
05/12/2023 845.028 -1,82% 696,34 687,18 699,9504 697,14
04/12/2023 624.761 -1,67% 715,60 702,045 716,545 710,06
01/12/2023 481.966 0,86% 718,80 708,4913 722,59 722,08
30/11/2023 844.239 0,27% 718,80 706,37 718,80 715,92
29/11/2023 582.423 0,51% 720,00 713,05 725,4512 713,99
28/11/2023 459.357 -1,67% 715,00 704,49 717,43 710,39
27/11/2023 490.988 0,69% 715,00 710,68 730,985 722,45
24/11/2023 156.479 0,04% 716,48 715,00 722,13 717,74
23/11/2023 551.778 1,43% 716,03 713,40 728,01 717,46
22/11/2023 545.493 1,43% 716,03 713,40 728,01 717,46
21/11/2023 531.180 -1,64% 716,03 703,48 716,03 707,37
20/11/2023 771.293 2,69% 697,33 697,33 721,00 719,15
17/11/2023 708.520 -0,01% 691,56 688,01 701,56 700,34
16/11/2023 734.762 0,36% 699,00 696,78 706,34 700,44
15/11/2023 484.184 0,43% 698,20 691,53 699,56 697,90
14/11/2023 714.351 3,19% 691,00 683,91 696,175 694,92
13/11/2023 550.667 -1,75% 680,00 671,12 680,01 673,43
10/11/2023 961.845 5,41% 661,08 656,53 687,84 685,43
09/11/2023 916.308 0,41% 644,60 649,40 668,50 650,26
08/11/2023 541.126 0,99% 640,00 641,08 649,08 647,58
07/11/2023 614.244 0,35% 640,00 636,69 647,085 641,26
06/11/2023 497.357 0,78% 634,08 628,115 639,575 639,05
03/11/2023 710.199 1,73% 629,20 627,18 639,41 634,08
02/11/2023 951.016 2,74% 622,50 618,20 631,345 623,28
01/11/2023 785.309 3,14% 592,87 588,77 607,48 606,66
31/10/2023 592.669 0,81% 586,33 574,42 590,775 588,22
30/10/2023 618.890 -0,09% 582,41 577,21 593,365 583,50
27/10/2023 346.692 0,13% 584,32 582,0612 593,555 585,87
26/10/2023 873.506 0,31% 589,10 583,52 604,075 585,13
25/10/2023 793.278 -3,42% 596,69 581,19 598,54 583,34
24/10/2023 690.355 0,74% 596,30 599,01 611,34 604,02
23/10/2023 542.171 -0,13% 596,30 589,39 607,29 599,58
20/10/2023 939.272 -0,27% 626,95 598,42 608,21 600,35
19/10/2023 1.745.161 -6,18% 626,95 600,2137 632,34 602,58
18/10/2023 891.974 -1,22% 638,97 627,285 645,15 642,00
17/10/2023 706.936 -0,12% 637,00 626,78 653,44 649,95
16/10/2023 614.406 0,87% 645,35 644,1173 655,63 650,70
13/10/2023 901.617 -1,50% 645,35 642,055 664,39 645,12
12/10/2023 930.653 2,06% 640,95 645,21 665,00 654,96
11/10/2023 512.754 1,16% 633,46 633,945 643,25 641,73
10/10/2023 505.091 1,07% 621,24 629,19 642,64 634,38
09/10/2023 530.781 -0,07% 621,24 614,76 630,87 627,69
06/10/2023 730.426 0,36% 620,67 609,24 632,06 628,11
05/10/2023 551.139 -1,04% 632,00 620,40 632,6957 625,83
04/10/2023 681.614 2,31% 624,40 622,0807 634,00 632,38
03/10/2023 728.672 -2,02% 627,75 612,90 637,00 618,11
02/10/2023 706.376 0,67% 636,50 623,02 640,9999 630,97
29/09/2023 539.871 -0,12% 636,50 625,23 636,50 626,77
28/09/2023 844.306 2,22% 611,99 607,63 630,53 627,52
27/09/2023 831.505 1,31% 611,99 602,625 617,715 613,92
26/09/2023 760.429 -2,35% 611,94 603,52 615,515 606,00
25/09/2023 546.468 0,24% 615,29 613,63 623,01 620,585
22/09/2023 914.146 1,43% 619,97 615,50 628,9355 619,11
21/09/2023 871.948 -1,37% 610,24 609,01 618,13 610,39
Ajuda

Pesquisa de títulos

Fale Connosco