Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
1.463.703 |
0,00%
|
57,31
|
56,65
|
58,77
|
57,99
|
| 28/06/2024 |
1.463.703 |
1,76%
|
57,31
|
56,65
|
58,77
|
57,99
|
| 27/06/2024 |
697.942 |
0,81%
|
56,46
|
56,27
|
57,31
|
56,99
|
| 26/06/2024 |
538.729 |
-0,58%
|
56,87
|
55,89
|
57,52
|
56,53
|
| 25/06/2024 |
756.990 |
0,37%
|
57,10
|
55,89
|
57,38
|
56,86
|
| 24/06/2024 |
857.111 |
-3,26%
|
58,19
|
56,59
|
58,93
|
56,65
|
| 21/06/2024 |
2.041.617 |
-2,01%
|
59,39
|
58,43
|
60,07
|
58,56
|
| 20/06/2024 |
1.138.456 |
-0,45%
|
59,66
|
58,80
|
59,95
|
59,76
|
| 19/06/2024 |
926.042 |
0,00%
|
59,79
|
59,59
|
60,63
|
60,03
|
| 18/06/2024 |
926.042 |
-0,32%
|
59,79
|
59,59
|
60,63
|
60,03
|
| 17/06/2024 |
1.619.598 |
-0,32%
|
60,22
|
59,17
|
60,405
|
60,03
|
| 14/06/2024 |
1.539.451 |
-2,75%
|
62,47
|
59,72
|
62,09
|
60,22
|
| 13/06/2024 |
1.412.584 |
-1,81%
|
62,47
|
61,54
|
63,28
|
61,92
|
| 12/06/2024 |
2.405.364 |
3,48%
|
62,47
|
61,70
|
65,18
|
63,06
|
| 11/06/2024 |
1.103.010 |
-0,83%
|
63,34
|
60,08
|
61,41
|
60,9388
|
| 10/06/2024 |
1.706.312 |
1,12%
|
63,34
|
59,6947
|
61,90
|
61,45
|
| 07/06/2024 |
743.527 |
-1,30%
|
63,34
|
60,08
|
61,6277
|
60,77
|
| 06/06/2024 |
1.254.376 |
-3,63%
|
63,34
|
61,27
|
63,62
|
61,57
|
| 05/06/2024 |
2.282.949 |
3,80%
|
62,57
|
61,34
|
63,93
|
63,89
|
| 04/06/2024 |
2.819.767 |
-1,90%
|
63,16
|
60,865
|
63,17
|
61,55
|
| 03/06/2024 |
6.487.967 |
-15,49%
|
66,63
|
62,00
|
66,99
|
62,74
|
| 31/05/2024 |
3.335.528 |
-2,14%
|
75,98
|
71,50
|
76,93
|
74,24
|
| 30/05/2024 |
852.378 |
-0,50%
|
76,76
|
75,32
|
78,21
|
75,86
|
| 29/05/2024 |
1.449.407 |
-1,61%
|
75,90
|
75,525
|
77,68
|
76,24
|
| 28/05/2024 |
914.471 |
1,20%
|
74,30
|
76,05
|
78,245
|
77,49
|
| 27/05/2024 |
653.070 |
0,00%
|
74,30
|
74,18
|
76,78
|
76,57
|
| 24/05/2024 |
653.070 |
0,09%
|
74,30
|
74,18
|
76,78
|
76,57
|
| 23/05/2024 |
1.009.131 |
-3,24%
|
77,85
|
73,68
|
78,285
|
74,02
|
| 22/05/2024 |
1.121.792 |
4,38%
|
74,48
|
73,99
|
77,30
|
76,50
|
| 21/05/2024 |
707.326 |
-0,16%
|
72,04
|
71,494
|
73,46
|
73,29
|
| 20/05/2024 |
1.041.820 |
0,62%
|
72,97
|
72,545
|
74,15
|
73,41
|
| 17/05/2024 |
1.125.500 |
1,93%
|
72,31
|
71,86
|
73,7387
|
72,96
|
| 16/05/2024 |
1.271.690 |
-1,05%
|
73,01
|
71,38
|
73,16
|
71,58
|
| 15/05/2024 |
1.611.277 |
1,23%
|
73,01
|
70,55
|
73,01
|
72,34
|
| 14/05/2024 |
1.398.748 |
0,95%
|
71,13
|
70,59
|
72,26
|
71,46
|
| 13/05/2024 |
771.678 |
1,78%
|
69,48
|
69,58
|
70,84
|
70,79
|
| 10/05/2024 |
933.854 |
-0,77%
|
69,48
|
68,71
|
71,34
|
69,55
|
| 09/05/2024 |
932.904 |
1,05%
|
69,48
|
68,64
|
70,44
|
70,09
|
| 08/05/2024 |
838.208 |
-3,40%
|
70,54
|
68,47
|
70,80
|
69,36
|
| 07/05/2024 |
993.790 |
0,94%
|
70,95
|
70,8371
|
73,17
|
71,80
|
| 06/05/2024 |
959.356 |
0,30%
|
71,34
|
70,07
|
71,985
|
71,13
|
| 03/05/2024 |
1.097.522 |
1,52%
|
71,97
|
70,255
|
72,64
|
70,92
|
| 02/05/2024 |
1.296.686 |
3,97%
|
68,48
|
67,70
|
70,50
|
69,86
|
| 01/05/2024 |
2.359.640 |
-2,07%
|
74,78
|
66,40
|
70,295
|
67,18
|
| 30/04/2024 |
3.405.323 |
-10,75%
|
74,78
|
68,20
|
78,85
|
68,60
|
| 29/04/2024 |
2.227.544 |
4,03%
|
74,78
|
73,58
|
77,42
|
76,86
|
| 26/04/2024 |
2.385.763 |
-0,04%
|
71,62
|
72,865
|
74,98
|
73,88
|
| 25/04/2024 |
1.634.524 |
3,26%
|
71,62
|
70,93
|
74,27
|
73,91
|
| 24/04/2024 |
1.902.917 |
5,66%
|
70,39
|
69,955
|
72,69
|
71,82
|
| 23/04/2024 |
1.335.096 |
2,86%
|
67,14
|
65,81
|
68,6223
|
67,97
|
| 22/04/2024 |
1.525.424 |
-0,65%
|
67,14
|
65,385
|
67,59
|
66,08
|
| 19/04/2024 |
1.413.386 |
-3,17%
|
69,86
|
66,16
|
68,41
|
66,51
|
| 18/04/2024 |
1.353.067 |
-2,18%
|
69,86
|
68,585
|
70,98
|
68,69
|
| 17/04/2024 |
1.793.197 |
-6,46%
|
75,74
|
70,22
|
75,43
|
70,22
|
| 16/04/2024 |
842.363 |
0,93%
|
75,74
|
73,09
|
75,65
|
75,07
|
| 15/04/2024 |
561.141 |
-0,51%
|
75,74
|
73,63
|
76,22
|
74,38
|
| 12/04/2024 |
1.184.314 |
-3,72%
|
75,96
|
74,43
|
76,55
|
74,76
|
| 11/04/2024 |
1.160.936 |
2,52%
|
76,61
|
75,39
|
77,765
|
77,65
|
| 10/04/2024 |
849.801 |
-2,36%
|
76,17
|
74,84
|
77,13
|
75,74
|
| 09/04/2024 |
938.266 |
2,43%
|
77,08
|
76,53
|
78,08
|
77,57
|
| 08/04/2024 |
678.937 |
1,00%
|
75,27
|
74,17
|
76,33
|
75,73
|
| 05/04/2024 |
914.686 |
1,31%
|
73,56
|
73,54
|
75,175
|
74,98
|
| 04/04/2024 |
1.400.786 |
-1,47%
|
76,49
|
73,54
|
77,09
|
74,01
|
| 03/04/2024 |
1.104.971 |
0,81%
|
73,64
|
73,17
|
76,19
|
75,11
|
| 02/04/2024 |
1.448.349 |
-4,43%
|
78,14
|
73,49
|
76,64
|
74,51
|
| 01/04/2024 |
886.763 |
-0,35%
|
78,14
|
77,58
|
80,125
|
77,96
|
| 28/03/2024 |
1.055.006 |
-1,76%
|
79,09
|
77,88
|
79,86
|
78,23
|
| 27/03/2024 |
1.116.674 |
2,52%
|
78,85
|
77,19
|
79,85
|
79,63
|
| 26/03/2024 |
806.211 |
-1,17%
|
79,25
|
77,60
|
79,71
|
77,67
|
| 25/03/2024 |
703.901 |
-1,37%
|
78,11
|
77,60
|
79,90
|
78,59
|
| 22/03/2024 |
855.099 |
0,78%
|
79,94
|
78,045
|
79,96
|
79,68
|
| 21/03/2024 |
1.292.923 |
1,93%
|
79,94
|
78,46
|
79,94
|
79,06
|
| 20/03/2024 |
1.090.547 |
0,90%
|
76,98
|
75,8105
|
78,50
|
77,56
|
| 19/03/2024 |
1.352.935 |
1,41%
|
77,18
|
74,43
|
77,29
|
76,87
|
| 18/03/2024 |
1.205.895 |
0,20%
|
77,18
|
75,58
|
77,225
|
75,80
|
| 15/03/2024 |
2.189.080 |
-1,11%
|
77,58
|
74,37
|
76,959
|
75,65
|
| 14/03/2024 |
1.500.569 |
-1,85%
|
77,58
|
75,32
|
78,58
|
76,50
|
| 13/03/2024 |
1.174.246 |
-4,05%
|
79,59
|
77,745
|
80,885
|
77,94
|
| 12/03/2024 |
1.113.944 |
1,44%
|
81,29
|
79,16
|
81,405
|
81,23
|
| 11/03/2024 |
1.229.046 |
-0,46%
|
79,99
|
78,94
|
81,265
|
80,08
|
| 08/03/2024 |
1.395.890 |
-3,73%
|
79,50
|
80,39
|
84,40
|
80,45
|
| 07/03/2024 |
1.800.688 |
3,48%
|
79,50
|
81,13
|
85,68
|
83,57
|
| 06/03/2024 |
1.285.149 |
4,49%
|
79,50
|
78,70
|
81,94
|
80,76
|
| 05/03/2024 |
1.619.436 |
-2,52%
|
78,11
|
75,99
|
78,365
|
77,29
|
| 04/03/2024 |
1.035.790 |
1,39%
|
78,98
|
78,239
|
79,95
|
79,29
|
| 01/03/2024 |
1.711.085 |
2,08%
|
77,00
|
75,67
|
79,19
|
78,20
|
| 29/02/2024 |
1.560.858 |
4,54%
|
74,37
|
74,37
|
76,88
|
76,61
|
| 28/02/2024 |
874.835 |
-1,25%
|
73,32
|
72,53
|
73,9297
|
73,28
|
| 27/02/2024 |
1.007.903 |
-1,17%
|
75,75
|
74,035
|
76,11
|
74,21
|
| 26/02/2024 |
1.010.475 |
0,46%
|
75,75
|
74,365
|
75,75
|
75,09
|
| 23/02/2024 |
1.358.130 |
0,00%
|
75,00
|
73,365
|
75,64
|
74,75
|
| 22/02/2024 |
1.766.098 |
3,52%
|
74,68
|
72,18
|
75,02
|
74,75
|
| 21/02/2024 |
1.684.105 |
0,06%
|
71,04
|
70,71
|
72,42
|
72,21
|
| 20/02/2024 |
1.545.334 |
-1,46%
|
72,11
|
70,23
|
72,40
|
72,17
|
| 19/02/2024 |
870.427 |
0,00%
|
74,50
|
72,40
|
75,17
|
73,24
|
| 16/02/2024 |
870.427 |
-3,96%
|
74,50
|
72,40
|
75,17
|
73,24
|
| 15/02/2024 |
2.372.807 |
-2,33%
|
77,02
|
74,28
|
77,02
|
74,48
|
| 14/02/2024 |
3.902.372 |
5,48%
|
67,50
|
73,59
|
77,26
|
76,26
|
| 13/02/2024 |
6.788.099 |
1,83%
|
67,50
|
67,00
|
75,94
|
72,30
|
| 12/02/2024 |
3.158.955 |
-8,88%
|
70,14
|
69,10
|
72,74
|
63,55
|
Por favor leia o