Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.259.168 |
-0,22%
|
99,80
|
94,31
|
99,80
|
96,19
|
| 22/10/2026 |
1.805.028 |
-10,57%
|
103,0067
|
95,27
|
103,10
|
96,40
|
| 21/10/2026 |
882.640 |
0,44%
|
109,00
|
107,1851
|
110,99
|
107,79
|
| 20/10/2026 |
923.104 |
-1,22%
|
107,25
|
104,355
|
109,875
|
107,41
|
| 19/10/2026 |
1.710.929 |
4,90%
|
107,05
|
104,89
|
109,88
|
108,73
|
| 16/10/2026 |
1.349.843 |
-3,17%
|
105,74
|
103,11
|
106,96
|
103,65
|
| 15/10/2026 |
1.902.248 |
-6,85%
|
110,35
|
104,14
|
110,99
|
107,09
|
| 14/10/2026 |
1.197.956 |
-5,06%
|
119,00
|
112,13
|
119,00
|
115,00
|
| 13/10/2026 |
631.667 |
-1,36%
|
119,8827
|
117,14
|
121,585
|
121,15
|
| 12/10/2026 |
550.677 |
-2,55%
|
124,00
|
122,15
|
124,57
|
122,84
|
| 09/10/2026 |
574.951 |
0,87%
|
127,93
|
121,82
|
130,00
|
126,05
|
| 08/10/2026 |
1.221.555 |
-5,43%
|
128,85
|
122,53
|
130,67
|
124,98
|
| 07/10/2026 |
1.088.891 |
-2,59%
|
130,00
|
129,55
|
133,39
|
130,99
|
| 06/10/2026 |
1.128.460 |
1,22%
|
135,82
|
133,44
|
136,10
|
134,47
|
| 05/10/2026 |
1.281.570 |
-0,86%
|
134,25
|
131,66
|
135,00
|
132,85
|
| 02/10/2026 |
1.941.023 |
3,99%
|
132,00
|
132,00
|
137,0225
|
134,00
|
| 01/10/2026 |
859.322 |
2,58%
|
127,32
|
125,2301
|
130,17
|
128,86
|
| 30/09/2026 |
1.285.099 |
0,14%
|
124,93
|
124,8805
|
128,38
|
125,62
|
| 29/09/2026 |
890.302 |
1,15%
|
127,00
|
123,6212
|
127,00
|
125,45
|
| 28/09/2026 |
588.766 |
-3,12%
|
126,77
|
122,25
|
127,69
|
124,03
|
| 25/09/2026 |
818.460 |
4,75%
|
123,98
|
123,02
|
128,36
|
128,05
|
| 24/09/2026 |
529.277 |
0,43%
|
119,02
|
117,0989
|
122,51
|
122,22
|
| 23/09/2026 |
570.680 |
-0,71%
|
121,21
|
118,69
|
122,44
|
121,66
|
| 22/09/2026 |
1.551.198 |
4,51%
|
116,006
|
116,006
|
122,67
|
122,53
|
| 21/09/2026 |
1.417.348 |
5,64%
|
114,70
|
111,30
|
119,36
|
117,24
|
| 18/09/2026 |
817.881 |
2,31%
|
109,49
|
109,30
|
111,94
|
110,96
|
| 17/09/2026 |
653.847 |
2,07%
|
110,48
|
108,1767
|
111,93
|
108,53
|
| 16/09/2026 |
650.808 |
-0,15%
|
109,00
|
104,82
|
109,00
|
106,32
|
| 15/09/2026 |
1.345.835 |
-0,01%
|
111,20
|
103,83
|
111,20
|
106,49
|
| 14/09/2026 |
1.418.089 |
-10,80%
|
113,00
|
106,04
|
113,28
|
106,50
|
| 11/09/2026 |
904.705 |
4,99%
|
116,94
|
115,45
|
120,25
|
119,76
|
| 10/09/2026 |
525.220 |
-1,14%
|
113,05
|
111,20
|
115,365
|
114,14
|
| 09/09/2026 |
723.182 |
-1,74%
|
116,0723
|
114,98
|
118,99
|
115,45
|
| 08/09/2026 |
524.926 |
1,23%
|
118,90
|
115,84
|
118,90
|
117,49
|
| 04/09/2026 |
554.542 |
2,04%
|
114,10
|
114,10
|
117,01
|
115,90
|
| 03/09/2026 |
991.189 |
-0,24%
|
114,00
|
109,74
|
114,09
|
113,63
|
| 02/09/2026 |
684.273 |
1,93%
|
114,00
|
109,53
|
114,08
|
113,88
|
| 01/09/2026 |
617.776 |
-3,21%
|
116,00
|
110,63
|
116,00
|
111,68
|
| 31/08/2026 |
581.415 |
0,82%
|
114,00
|
114,00
|
116,702
|
115,34
|
| 28/08/2026 |
712.695 |
-5,01%
|
121,17
|
113,88
|
121,17
|
114,40
|
| 27/08/2026 |
547.778 |
0,95%
|
122,50
|
119,3601
|
123,15
|
120,47
|
| 26/08/2026 |
1.009.826 |
2,81%
|
119,35
|
116,48
|
121,60
|
119,34
|
| 25/08/2026 |
662.530 |
1,71%
|
117,00
|
113,74
|
117,99
|
116,10
|
| 24/08/2026 |
619.393 |
-3,01%
|
115,00
|
112,45
|
117,00
|
114,15
|
| 21/08/2026 |
626.726 |
0,11%
|
117,00
|
115,48
|
118,93
|
117,69
|
| 20/08/2026 |
700.520 |
-0,14%
|
117,19
|
117,11
|
121,59
|
117,56
|
| 19/08/2026 |
846.125 |
-5,26%
|
123,51
|
115,42
|
126,20
|
117,68
|
| 18/08/2026 |
885.645 |
-6,38%
|
125,7141
|
122,755
|
125,7141
|
124,21
|
| 17/08/2026 |
900.775 |
1,69%
|
132,60
|
131,40
|
137,00
|
132,67
|
| 14/08/2026 |
718.392 |
1,63%
|
129,06
|
128,00
|
132,99
|
130,46
|
| 13/08/2026 |
1.173.512 |
-0,65%
|
129,52
|
128,00
|
131,7391
|
128,43
|
| 12/08/2026 |
825.966 |
2,57%
|
127,64
|
127,29
|
132,90
|
129,27
|
| 11/08/2026 |
1.648.080 |
-1,77%
|
129,73
|
125,115
|
131,99
|
126,12
|
| 10/08/2026 |
690.046 |
-1,32%
|
130,60
|
128,28
|
132,9253
|
128,32
|
| 07/08/2026 |
865.654 |
1,22%
|
132,3332
|
129,945
|
136,37
|
130,03
|
| 06/08/2026 |
1.297.668 |
0,14%
|
126,89
|
123,31
|
132,56
|
128,70
|
| 05/08/2026 |
2.641.463 |
-7,07%
|
133,00
|
125,82
|
138,61
|
128,31
|
| 04/08/2026 |
2.203.399 |
8,40%
|
131,59
|
131,52
|
138,97
|
138,00
|
| 03/08/2026 |
969.929 |
2,34%
|
124,28
|
120,28
|
128,53
|
127,18
|
| 31/07/2026 |
610.954 |
-0,09%
|
119,61
|
124,085
|
127,68
|
124,27
|
| 30/07/2026 |
1.015.327 |
10,30%
|
120,49
|
112,96
|
125,25
|
124,53
|
| 29/07/2026 |
1.300.780 |
-6,01%
|
118,07
|
112,55
|
120,30
|
112,96
|
| 28/07/2026 |
2.015.083 |
-2,46%
|
118,59
|
114,43
|
121,08
|
120,06
|
| 27/07/2026 |
1.204.904 |
-4,22%
|
129,52
|
118,83
|
133,00
|
122,91
|
| 24/07/2026 |
1.249.684 |
-6,90%
|
139,95
|
128,08
|
139,95
|
128,42
|
| 23/07/2026 |
1.046.163 |
0,68%
|
133,65
|
132,25
|
139,36
|
138,13
|
| 22/07/2026 |
880.764 |
1,12%
|
131,50
|
131,50
|
139,98
|
137,17
|
| 21/07/2026 |
683.982 |
8,17%
|
131,76
|
129,915
|
136,98
|
135,83
|
| 20/07/2026 |
636.114 |
0,26%
|
128,37
|
124,795
|
129,00
|
125,56
|
| 17/07/2026 |
1.195.377 |
0,58%
|
118,30
|
115,58
|
126,99
|
125,23
|
| 16/07/2026 |
1.780.596 |
-5,94%
|
129,00
|
123,72
|
131,69
|
124,50
|
| 15/07/2026 |
883.009 |
-1,08%
|
137,47
|
128,02
|
137,47
|
132,46
|
| 14/07/2026 |
781.030 |
2,43%
|
140,1771
|
132,83
|
140,1771
|
133,91
|
| 13/07/2026 |
1.307.926 |
-4,90%
|
135,50
|
129,40
|
135,50
|
130,74
|
| 10/07/2026 |
668.385 |
-1,50%
|
138,50
|
135,00
|
139,48
|
137,44
|
| 09/07/2026 |
479.099 |
5,36%
|
135,93
|
135,87
|
143,20
|
139,53
|
| 08/07/2026 |
764.479 |
1,54%
|
127,01
|
127,01
|
132,995
|
132,48
|
| 07/07/2026 |
1.368.878 |
-4,88%
|
133,50
|
126,79
|
133,50
|
130,60
|
| 06/07/2026 |
1.044.615 |
0,51%
|
143,726
|
136,26
|
143,726
|
137,31
|
| 02/07/2026 |
1.494.050 |
-6,67%
|
145,803
|
130,17
|
146,61
|
136,53
|
| 01/07/2026 |
878.012 |
-4,03%
|
148,75
|
143,01
|
149,95
|
146,30
|
| 30/06/2026 |
1.210.377 |
4,21%
|
145,28
|
145,28
|
155,00
|
152,96
|
| 29/06/2026 |
1.189.691 |
5,83%
|
141,00
|
134,00
|
148,055
|
146,78
|
| 26/06/2026 |
1.845.035 |
-3,86%
|
138,86
|
136,20
|
140,82
|
138,76
|
| 25/06/2026 |
1.076.724 |
0,00%
|
153,00
|
140,8225
|
154,25
|
144,20
|
| 24/06/2026 |
695.006 |
-0,54%
|
144,88
|
140,62
|
146,85
|
143,93
|
| 23/06/2026 |
805.948 |
-6,69%
|
145,00
|
141,71
|
148,87
|
144,605
|
| 18/06/2026 |
1.653.597 |
9,91%
|
146,9787
|
144,00
|
155,27
|
155,27
|
| 17/06/2026 |
812.837 |
-2,39%
|
146,40
|
139,86
|
147,77
|
139,86
|
| 16/06/2026 |
670.346 |
-3,71%
|
148,97
|
143,13
|
151,00
|
143,48
|
| 15/06/2026 |
840.769 |
2,98%
|
150,01
|
147,39
|
152,08
|
148,97
|
| 12/06/2026 |
929.112 |
1,17%
|
143,85
|
139,00
|
147,38
|
144,53
|
| 11/06/2026 |
1.018.930 |
7,85%
|
140,5892
|
132,77
|
142,86
|
142,86
|
| 10/06/2026 |
1.121.915 |
-3,70%
|
135,77
|
131,4001
|
140,33
|
132,37
|
| 09/06/2026 |
1.443.668 |
-3,73%
|
145,78
|
129,675
|
146,61
|
137,56
|
| 08/06/2026 |
1.188.581 |
5,41%
|
141,6374
|
138,985
|
143,84
|
142,90
|
| 05/06/2026 |
1.874.986 |
-10,87%
|
146,00
|
133,24
|
147,00
|
135,57
|
| 04/06/2026 |
646.299 |
-1,71%
|
148,18
|
146,29
|
154,895
|
151,92
|
| 03/06/2026 |
846.821 |
2,17%
|
150,14
|
149,185
|
155,82
|
154,60
|
| 02/06/2026 |
1.145.574 |
4,55%
|
146,20
|
146,01
|
152,984
|
151,35
|
