Lam ReSearch Corporation (LRCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	742.909	1,00%	519,26	512,5275	524,47	524,08
27/04/2023	1.262.154	3,89%	503,55	493,42	519,50	516,73
26/04/2023	860.670	-0,46%	503,25	495,17	507,71	497,40
25/04/2023	870.521	-2,85%	511,55	499,4575	516,62	499,72
24/04/2023	626.827	-0,54%	515,37	506,38	517,78	514,38
21/04/2023	897.882	-1,77%	524,19	513,99	524,19	517,19
20/04/2023	2.236.400	7,23%	510,95	508,11	536,50	526,52
19/04/2023	1.097.741	-0,88%	485,57	482,744	493,909	491,02
18/04/2023	562.465	0,55%	494,76	489,105	500,44	495,37
17/04/2023	807.282	-1,63%	489,99	483,105	495,025	492,66
14/04/2023	583.128	0,50%	497,09	492,59	505,86	500,84
13/04/2023	877.958	0,26%	499,49	490,59	502,075	498,35
12/04/2023	624.983	-2,06%	513,34	496,12	513,6713	497,07
11/04/2023	583.820	0,01%	510,30	505,66	511,76	507,51
10/04/2023	892.781	2,77%	486,22	486,06	511,38	507,46
06/04/2023	631.574	0,06%	486,04	480,45	496,39	493,79
05/04/2023	1.011.517	-2,14%	499,90	486,46	499,90	493,48
04/04/2023	864.299	-3,30%	523,00	501,24	524,11	504,29
03/04/2023	688.321	-1,62%	524,09	514,62	526,21	521,51
31/03/2023	778.448	-0,23%	527,64	525,39	533,085	530,12
30/03/2023	1.324.694	3,03%	523,61	521,9601	532,755	531,36
29/03/2023	1.296.943	6,32%	494,45	492,255	521,155	515,75
28/03/2023	888.084	-2,16%	495,40	478,86	496,55	485,08
27/03/2023	714.315	-1,25%	508,26	494,68	509,80	495,77
24/03/2023	908.860	-4,11%	515,00	498,78	515,9556	502,06
23/03/2023	1.047.438	3,42%	514,39	513,33	532,56	523,59
22/03/2023	799.078	-0,21%	506,99	505,83	525,00	506,30
21/03/2023	663.349	-1,16%	516,94	498,14	521,565	507,36
20/03/2023	549.329	0,97%	510,50	505,74	515,54	513,29
17/03/2023	1.195.051	-1,33%	515,19	503,805	519,90	508,361
16/03/2023	1.153.686	5,78%	482,94	480,455	515,92	515,19
15/03/2023	822.630	-1,40%	486,29	473,985	488,99	487,05
14/03/2023	905.928	3,84%	485,14	484,63	499,425	493,51
13/03/2023	623.364	-0,38%	468,84	467,025	483,74	477,00
10/03/2023	816.499	-2,34%	494,44	473,68	495,68	478,82
09/03/2023	919.916	-0,63%	491,45	488,415	503,49	490,28
08/03/2023	664.424	2,87%	482,09	481,95	495,48	493,40
07/03/2023	627.477	-1,15%	486,77	476,715	488,8599	479,66
06/03/2023	667.081	-1,31%	494,76	482,78	499,41	485,22
03/03/2023	1.068.691	0,34%	488,92	480,065	493,20	491,65
02/03/2023	537.793	-0,19%	479,00	474,28	493,8907	489,98
01/03/2023	560.528	1,01%	489,95	487,41	497,39	490,92
28/02/2023	677.247	0,68%	482,56	479,22	493,4614	486,01
27/02/2023	532.397	0,86%	488,85	481,18	490,83	482,71
24/02/2023	657.614	-1,23%	477,91	473,765	483,80	479,41
23/02/2023	812.834	1,71%	490,73	473,45	492,915	485,38
22/02/2023	770.295	-0,22%	481,10	474,31	485,23	477,24
21/02/2023	829.345	-3,50%	488,00	477,06	491,93	478,29
20/02/2023	879.518	-1,13%	499,23	487,51	499,23	495,66
17/02/2023	879.518	-1,13%	499,23	487,51	499,23	495,66
16/02/2023	774.292	-3,64%	508,15	500,34	514,7913	501,33
15/02/2023	572.504	0,79%	506,71	504,00	520,65	520,29
14/02/2023	636.170	1,16%	502,91	500,18	520,8845	516,21
13/02/2023	614.224	1,05%	508,25	502,31	510,97	510,29
10/02/2023	676.898	-2,04%	510,96	498,43	513,845	505,00
09/02/2023	706.254	-0,46%	527,99	512,64	533,00	515,52
08/02/2023	708.245	-2,88%	529,00	514,54	533,28	517,91
07/02/2023	826.468	2,36%	521,89	516,84	536,51	533,24
06/02/2023	634.340	-1,57%	521,90	518,46	530,00	520,95
03/02/2023	827.959	-2,21%	530,23	526,48	539,95	529,10
02/02/2023	1.261.314	2,01%	539,04	530,05	548,67	540,91
01/02/2023	1.619.394	6,03%	498,69	498,49	533,97	530,26
31/01/2023	1.204.916	4,49%	480,72	480,00	500,20	500,10
30/01/2023	1.051.884	-0,88%	476,66	473,41	483,785	478,63
27/01/2023	1.081.683	-2,99%	487,99	482,57	497,93	482,88
26/01/2023	1.423.130	1,92%	483,34	474,0014	498,58	497,77
25/01/2023	1.046.764	0,70%	472,19	467,00	491,39	490,92
24/01/2023	564.170	-0,67%	485,21	483,87	491,7199	487,50
23/01/2023	1.052.714	3,87%	474,80	472,39	498,755	490,78
20/01/2023	827.898	4,07%	459,09	456,82	472,66	472,34
19/01/2023	741.517	-2,38%	462,30	453,65	464,765	455,78
18/01/2023	788.195	-0,87%	477,99	466,52	483,29	466,89
17/01/2023	612.944	-0,57%	469,91	463,39	473,54	470,99
16/01/2023	883.378	0,57%	462,30	462,30	474,74	472,74
13/01/2023	883.378	0,57%	462,30	462,30	474,74	472,74
12/01/2023	891.239	1,24%	469,99	453,6491	475,49	470,04
11/01/2023	979.104	1,24%	447,70	445,725	464,45	464,30
10/01/2023	679.296	1,37%	448,08	447,162	458,806	458,61
09/01/2023	893.654	1,61%	451,20	444,62	463,40	452,43
06/01/2023	1.042.778	6,76%	429,14	420,356	447,33	445,27
05/01/2023	668.344	-1,28%	415,62	412,60	424,58	417,06
04/01/2023	706.166	1,97%	422,14	416,47	428,27	422,46
03/01/2023	818.964	-1,43%	429,72	407,5275	429,98	414,30
02/01/2023	501.134	-0,07%	412,58	410,84	420,59	420,33
30/12/2022	501.134	-0,07%	412,58	410,84	420,59	420,33
29/12/2022	855.225	4,42%	409,71	408,28	422,40	420,61
28/12/2022	587.527	-0,66%	403,43	399,29	407,75	402,80
27/12/2022	780.765	-1,64%	408,00	404,76	411,57	405,38
23/12/2022	270.717	-0,60%	405,62	400,55	409,80	406,66
22/12/2022	2.101.971	-8,65%	431,80	397,06	433,04	409,11
21/12/2022	618.711	2,40%	441,32	440,08	450,80	447,87
20/12/2022	618.548	-0,30%	433,40	432,6509	441,09	437,36
19/12/2022	755.406	-1,18%	442,33	432,10	442,375	438,69
16/12/2022	1.315.498	-0,48%	442,89	438,19	447,985	443,92
15/12/2022	1.047.354	-4,74%	458,70	444,10	459,7302	446,06
14/12/2022	838.383	-1,62%	474,85	464,2323	481,88	468,24
13/12/2022	1.058.659	2,89%	485,54	470,04	490,65	475,94
12/12/2022	795.604	3,13%	460,39	449,085	464,44	464,30
09/12/2022	707.237	-1,12%	449,49	446,34	457,64	449,90
08/12/2022	880.292	2,41%	447,87	444,06	457,45	455,00