Lam ReSearch Corporation (LRCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022	781.489	0,27%	441,19	439,62	452,77	444,28
06/12/2022	1.976.341	-2,10%	452,87	438,975	454,10	443,09
05/12/2022	2.439.958	-1,11%	455,74	448,63	462,69	452,60
02/12/2022	2.722.212	-1,18%	451,74	450,40	460,115	457,67
01/12/2022	2.630.386	-1,96%	479,32	456,74	479,32	463,14
30/11/2022	3.526.085	6,86%	447,88	441,295	472,38	472,38
29/11/2022	1.758.005	-0,27%	456,34	440,08	450,30	442,05
28/11/2022	2.095.355	-2,30%	456,34	441,48	451,15	442,85
25/11/2022	716.461	-1,66%	456,34	453,26	458,88	453,745
24/11/2022	1.668.921	0,90%	452,41	456,01	468,69	461,40
23/11/2022	1.668.921	0,90%	452,41	456,01	468,69	461,40
22/11/2022	3.211.999	1,22%	452,41	444,22	456,39	455,62
21/11/2022	1.747.232	-1,43%	470,71	444,41	453,50	450,15
18/11/2022	3.906.068	-0,97%	470,71	448,635	471,26	456,70
17/11/2022	3.575.604	0,47%	446,32	445,00	464,65	461,16
16/11/2022	6.578.251	-6,68%	458,97	452,12	464,64	455,38
15/11/2022	4.930.023	1,67%	501,08	482,15	502,19	490,54
14/11/2022	1.246.371	-3,67%	459,63	479,87	500,21	480,70
11/11/2022	1.374.234	3,18%	459,63	480,16	504,52	500,82
10/11/2022	1.887.481	12,17%	459,63	455,04	485,72	485,41
09/11/2022	943.942	-2,51%	435,87	430,13	443,20	432,84
08/11/2022	1.407.443	2,27%	423,50	430,79	448,95	444,86
07/11/2022	912.304	3,70%	423,50	419,24	435,46	435,07
04/11/2022	1.351.107	6,63%	409,85	404,85	419,54	419,49
03/11/2022	900.800	-0,53%	413,00	384,72	399,45	393,42
02/11/2022	1.317.022	-4,17%	413,00	394,77	421,05	395,52
01/11/2022	938.932	1,96%	413,00	406,47	416,965	412,71
31/10/2022	1.001.583	-0,20%	404,87	399,19	410,50	404,78
28/10/2022	1.074.236	4,20%	391,54	389,52	406,95	405,47
27/10/2022	1.336.835	0,89%	388,96	381,9548	397,96	389,04
26/10/2022	1.402.652	1,51%	374,25	374,24	393,825	385,60
25/10/2022	970.751	1,58%	375,02	375,02	386,51	379,86
24/10/2022	1.327.186	1,27%	322,06	364,53	377,17	373,96
21/10/2022	1.511.800	4,31%	322,06	355,5943	372,855	369,26
20/10/2022	3.499.823	7,93%	322,06	334,035	366,545	356,24
19/10/2022	1.409.654	2,54%	322,06	318,68	332,19	330,25
18/10/2022	1.224.518	0,91%	327,06	315,715	331,835	321,89
17/10/2022	3.104.242	0,09%	327,01	312,715	329,19	315,24
14/10/2022	1.812.455	-7,55%	340,61	314,30	340,99	314,89
13/10/2022	2.846.363	5,45%	302,09	299,592	344,64	340,61
12/10/2022	1.947.871	-0,94%	328,76	323,16	330,81	323,98
11/10/2022	3.171.321	-6,75%	342,33	322,32	350,24	327,05
10/10/2022	2.485.699	-6,44%	371,90	340,43	371,90	350,72
07/10/2022	1.081.201	-5,72%	386,24	371,775	388,66	374,84
06/10/2022	697.317	-0,63%	390,00	390,00	407,44	397,40
05/10/2022	822.564	-0,18%	393,10	385,13	404,71	399,91
04/10/2022	1.181.197	2,81%	401,50	397,51	408,43	400,63
03/10/2022	1.534.663	6,47%	369,78	369,78	396,79	389,68
30/09/2022	1.032.041	-1,23%	375,16	358,25	373,52	366,00
29/09/2022	729.652	-2,87%	375,16	364,23	375,43	370,70
28/09/2022	567.593	0,91%	381,46	372,255	383,61	381,65
27/09/2022	651.593	1,42%	381,46	369,36	381,5316	376,70
26/09/2022	619.510	-2,40%	381,46	371,24	385,29	371,44
23/09/2022	957.873	-1,62%	381,46	373,575	383,89	380,56
22/09/2022	782.932	-2,97%	394,45	385,815	396,68	386,83
21/09/2022	566.063	-1,18%	404,90	398,44	418,375	398,65
20/09/2022	503.909	-1,42%	404,00	399,56	405,30	403,40
19/09/2022	473.450	0,00%	404,88	404,08	413,73	409,22
16/09/2022	769.299	-1,02%	409,99	403,33	413,87	409,22
15/09/2022	590.980	-1,97%	418,66	407,71	422,34	413,44
14/09/2022	548.017	0,30%	424,01	414,74	426,66	421,76
13/09/2022	905.293	-5,63%	429,00	418,2523	432,16	420,48
12/09/2022	534.546	-0,77%	447,29	442,10	453,48	447,30
09/09/2022	918.144	2,65%	425,34	445,54	452,86	450,78
08/09/2022	998.038	1,85%	425,34	424,37	444,6804	440,00
07/09/2022	683.708	1,23%	429,00	422,04	436,93	432,00
06/09/2022	725.838	-0,80%	428,66	421,90	433,75	426,76
05/09/2022	795.125	-0,42%	436,36	427,445	443,42	430,21
02/09/2022	795.125	-0,42%	436,36	427,445	443,42	430,21
01/09/2022	1.157.907	-1,34%	424,15	418,3806	433,09	432,04
31/08/2022	549.055	-1,08%	442,34	432,80	443,2299	437,91
30/08/2022	751.844	-0,42%	449,01	434,825	451,21	442,68
29/08/2022	536.915	-1,94%	448,26	443,74	455,38	444,54
26/08/2022	756.596	-5,20%	478,19	451,85	478,505	453,31
25/08/2022	516.437	3,28%	463,92	463,63	478,46	478,19
24/08/2022	368.582	-0,22%	463,92	457,04	465,115	462,96
23/08/2022	485.039	1,40%	458,46	458,46	469,4899	463,97
22/08/2022	799.042	-4,03%	499,45	455,82	468,77	457,57
19/08/2022	1.075.941	-5,24%	499,45	476,16	494,00	476,79
18/08/2022	765.343	1,12%	499,45	492,18	508,9799	503,15
17/08/2022	719.501	-2,51%	502,23	485,88	504,17	497,56
16/08/2022	674.792	-1,25%	516,30	507,40	519,8738	510,82
15/08/2022	612.884	-0,25%	516,28	509,18	522,5999	517,29
12/08/2022	857.067	4,25%	501,97	499,55	519,52	518,59
11/08/2022	967.165	0,51%	495,04	492,00	517,743	497,46
10/08/2022	1.303.503	5,06%	481,27	470,52	495,63	493,17
09/08/2022	1.636.723	-7,88%	488,05	457,04	488,05	469,40
08/08/2022	595.207	-2,01%	513,80	498,61	522,552	509,54
05/08/2022	687.496	-1,29%	520,46	508,93	528,1541	525,00
04/08/2022	988.870	1,37%	522,87	521,8101	532,31	531,85
03/08/2022	1.234.492	4,39%	506,34	504,89	528,82	524,69
02/08/2022	926.754	-0,03%	496,42	489,57	509,01	502,65
01/08/2022	1.284.251	0,46%	488,93	486,81	505,97	502,80
29/07/2022	1.550.326	2,89%	477,91	476,51	506,00	498,93
28/07/2022	1.530.609	3,70%	464,41	453,35	487,115	484,94
27/07/2022	822.674	4,57%	454,23	453,99	471,34	467,66
26/07/2022	600.227	-2,22%	452,78	445,37	456,76	447,275