Lam ReSearch Corporation (LRCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	2.140.602	-5,11%	646,98	617,77	646,98	622,89
14/09/2023	721.123	-0,34%	667,24	651,00	667,50	656,43
13/09/2023	612.437	0,91%	657,51	653,09	667,10	658,66
12/09/2023	601.928	-1,36%	654,19	651,89	664,53	652,70
11/09/2023	626.770	-0,78%	673,50	651,04	674,83	663,68
08/09/2023	624.964	-1,16%	673,50	666,65	680,46	668,88
07/09/2023	790.221	-2,81%	681,00	665,17	681,26	676,70
06/09/2023	688.590	-0,65%	698,25	687,74	708,445	696,24
05/09/2023	365.813	-0,17%	698,25	695,195	707,47	700,77
04/09/2023	448.109	-0,06%	709,28	698,10	711,62	701,96
01/09/2023	448.109	-0,06%	709,28	698,10	711,62	701,96
31/08/2023	1.137.173	2,31%	680,66	680,66	703,79	702,40
30/08/2023	630.678	0,28%	683,75	672,33	689,26	686,53
29/08/2023	768.708	2,75%	663,18	661,84	691,68	684,65
28/08/2023	394.893	0,92%	669,76	661,65	674,76	666,32
25/08/2023	544.845	0,66%	690,66	646,51	666,36	660,27
24/08/2023	839.395	-3,27%	690,66	652,86	691,72	655,93
23/08/2023	606.464	1,69%	666,44	664,89	681,70	678,09
22/08/2023	433.156	-0,36%	677,40	664,1503	680,5528	666,82
21/08/2023	630.523	2,50%	655,00	653,72	672,26	669,24
18/08/2023	607.822	0,68%	642,63	641,00	656,725	652,94
17/08/2023	586.984	0,35%	659,46	646,87	659,205	648,56
16/08/2023	551.475	-1,46%	659,46	645,91	659,87	646,29
15/08/2023	441.933	-1,70%	661,20	654,65	665,81	655,83
14/08/2023	861.221	2,34%	670,81	648,90	667,26	667,20
11/08/2023	1.001.494	-5,02%	670,81	651,40	672,04	651,97
10/08/2023	532.602	0,26%	691,63	680,88	700,975	687,84
09/08/2023	576.842	-1,43%	695,61	685,74	699,95	686,05
08/08/2023	560.594	-1,33%	695,61	686,68	698,43	696,00
07/08/2023	470.671	2,16%	698,00	694,735	706,56	705,36
04/08/2023	433.273	-0,42%	693,36	686,53	702,63	690,46
03/08/2023	769.784	1,09%	681,21	677,52	695,01	693,36
02/08/2023	981.844	-4,19%	705,20	683,60	706,88	685,88
01/08/2023	676.015	-0,36%	721,46	708,44	719,49	715,90
31/07/2023	777.211	-0,38%	710,29	713,715	726,525	718,49
28/07/2023	1.218.999	2,75%	710,29	705,80	723,99	721,26
27/07/2023	2.178.512	9,28%	642,02	673,32	715,87	701,95
26/07/2023	853.863	-1,21%	642,02	632,40	648,34	642,37
25/07/2023	608.786	1,75%	629,49	638,05	654,3843	650,24
24/07/2023	759.749	2,47%	629,49	629,00	642,30	639,03
21/07/2023	1.522.333	1,32%	629,70	618,055	626,95	623,63
20/07/2023	1.073.598	-3,84%	629,70	612,61	654,2083	615,52
19/07/2023	603.572	-2,41%	652,45	638,215	654,2083	640,11
18/07/2023	677.159	-0,63%	654,24	648,98	660,99	655,94
17/07/2023	904.670	3,37%	635,00	635,00	663,8325	660,07
14/07/2023	597.106	0,04%	642,12	636,09	647,18	638,56
13/07/2023	746.119	2,52%	627,00	627,00	642,08	638,30
12/07/2023	925.179	0,51%	628,96	617,7887	628,96	622,60
11/07/2023	797.705	-1,31%	628,55	608,26	630,14	619,42
10/07/2023	795.642	1,58%	620,00	617,60	630,2375	627,64
07/07/2023	466.853	-0,50%	621,87	616,94	629,36	617,87
06/07/2023	866.305	-1,21%	617,44	611,66	622,3952	621,00
05/07/2023	688.368	-3,44%	644,07	628,57	646,08	628,58
04/07/2023	416.499	1,14%	642,86	639,015	651,01	650,20
03/07/2023	416.473	1,29%	642,86	639,015	651,01	651,18
30/06/2023	707.351	0,39%	643,95	638,91	648,87	642,86
29/06/2023	985.129	-0,28%	647,62	636,00	647,895	640,36
28/06/2023	756.435	-1,08%	623,74	635,9686	649,665	642,18
27/06/2023	889.569	4,65%	623,74	622,01	650,23	649,16
26/06/2023	805.004	1,90%	614,15	613,69	633,41	620,33
23/06/2023	725.792	-1,80%	609,50	601,37	611,33	608,7229
22/06/2023	773.627	2,32%	601,10	601,10	624,48	619,87
21/06/2023	644.125	-1,38%	609,29	602,31	615,80	605,80
20/06/2023	652.094	0,27%	617,70	608,00	618,68	614,28
19/06/2023	1.820.109	-1,22%	617,70	610,38	623,99	613,44
16/06/2023	1.820.109	-1,22%	617,70	610,38	623,99	613,44
15/06/2023	1.140.562	-1,43%	620,00	616,42	625,125	621,00
14/06/2023	721.402	0,72%	620,00	613,18	630,39	630,03
13/06/2023	757.409	-0,04%	625,00	615,90	629,73	625,54
12/06/2023	1.073.506	3,45%	612,66	607,25	628,55	627,53
09/06/2023	778.955	-1,29%	618,26	605,76	621,11	606,59
08/06/2023	613.391	0,62%	611,94	604,50	616,19	614,54
07/06/2023	793.837	-0,23%	612,92	607,57	621,2299	610,78
06/06/2023	734.544	1,09%	596,06	593,775	615,57	612,20
05/06/2023	695.935	-1,31%	611,57	603,02	613,86	605,61
02/06/2023	795.670	-1,00%	616,70	608,0539	621,99	613,67
01/06/2023	992.507	0,51%	616,70	604,67	625,475	619,86
31/05/2023	854.134	0,27%	640,00	619,20	644,5999	616,70
30/05/2023	854.134	0,27%	640,00	619,20	644,5999	629,96
29/05/2023	1.495.961	4,34%	605,00	600,10	632,93	628,25
26/05/2023	1.495.961	4,34%	605,00	600,10	632,93	628,25
25/05/2023	1.345.025	6,40%	586,00	579,935	606,79	602,10
24/05/2023	807.230	-1,33%	563,54	559,41	569,14	565,87
23/05/2023	758.297	-1,98%	580,11	572,12	581,47	573,49
22/05/2023	731.018	-0,64%	584,80	581,74	591,56	585,07
19/05/2023	820.504	-1,65%	595,26	588,30	595,59	588,86
18/05/2023	1.212.681	4,29%	574,00	574,00	600,29	598,74
17/05/2023	1.074.744	2,72%	560,42	560,11	580,26	574,11
16/05/2023	1.121.618	1,21%	549,50	549,50	564,16	558,935
15/05/2023	1.051.834	4,78%	530,00	530,00	552,4899	552,27
12/05/2023	572.644	-0,07%	530,00	521,39	533,50	527,10
11/05/2023	458.821	0,03%	528,44	520,815	530,74	527,48
10/05/2023	693.677	2,24%	524,12	520,05	531,47	527,30
09/05/2023	636.412	-2,09%	519,58	512,095	519,74	515,77
08/05/2023	475.316	-0,56%	530,00	523,85	531,51	526,79
05/05/2023	839.162	3,42%	519,00	516,5243	531,09	529,76
04/05/2023	485.042	-0,45%	514,55	507,40	515,505	512,24
03/05/2023	808.669	-1,41%	522,51	513,01	527,00	514,55
02/05/2023	533.409	-0,37%	523,75	514,365	526,69	521,88
01/05/2023	549.252	-0,05%	523,87	521,545	531,49	523,83