Lattice SemiConductor Corporation (LSCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	2.359.444	2,48%	69,19	68,93	70,58	69,74
08/02/2024	3.064.473	6,46%	64,25	64,24	68,235	68,05
07/02/2024	1.599.838	3,85%	62,74	61,78	64,54	63,92
06/02/2024	2.176.492	-2,05%	62,60	60,68	63,08	61,55
05/02/2024	938.808	1,88%	61,97	61,28	63,08	62,84
02/02/2024	875.663	0,90%	60,63	60,23	61,82	61,68
01/02/2024	1.507.286	0,44%	60,89	60,08	62,025	61,13
31/01/2024	2.410.313	-0,54%	60,05	59,35	62,275	60,86
30/01/2024	2.050.376	-3,97%	63,10	61,19	63,55	61,19
29/01/2024	1.708.651	1,90%	63,10	61,93	63,74	63,72
26/01/2024	3.153.303	-6,52%	64,10	62,19	64,71	62,53
25/01/2024	1.750.776	-2,83%	70,00	66,88	70,09	66,89
24/01/2024	1.757.714	-2,30%	70,86	68,855	71,05	68,84
23/01/2024	863.919	2,09%	69,75	68,78	70,51	70,46
22/01/2024	904.018	0,82%	69,33	68,29	69,89	69,02
19/01/2024	1.253.879	2,53%	67,71	66,93	68,80	68,46
18/01/2024	1.673.466	4,41%	65,17	64,62	66,82	66,77
17/01/2024	1.449.482	-3,41%	65,17	62,835	65,17	63,95
16/01/2024	1.165.644	1,63%	66,36	63,925	66,519	66,21
15/01/2024	898.730	0,03%	66,36	64,3775	66,50	65,15
12/01/2024	898.730	0,03%	66,36	64,3775	66,50	65,15
11/01/2024	1.964.651	-1,77%	66,36	64,03	66,63	65,13
10/01/2024	1.677.696	-0,76%	65,36	64,5485	66,68	66,30
09/01/2024	1.617.680	0,77%	65,36	64,86	67,405	66,81
08/01/2024	1.646.554	2,65%	65,12	64,69	66,51	66,30
05/01/2024	1.516.974	-0,42%	63,88	63,92	65,4045	64,59
04/01/2024	1.947.332	-1,40%	63,88	62,84	65,99	64,86
03/01/2024	1.280.639	-3,83%	66,74	65,20	67,2975	65,78
02/01/2024	1.525.995	-0,83%	70,84	67,5725	69,54	68,42
29/12/2023	751.303	-2,76%	70,84	68,96	70,94	68,99
28/12/2023	811.651	-0,49%	71,36	70,8502	71,75	70,95
27/12/2023	896.646	0,24%	71,36	70,68	71,72	71,30
26/12/2023	923.452	1,38%	70,50	70,25	71,905	71,13
22/12/2023	526.975	-0,38%	70,44	69,42	71,035	70,16
21/12/2023	1.019.222	3,70%	69,43	68,9673	70,735	70,43
20/12/2023	1.218.266	-4,28%	69,55	67,90	71,49	67,92
19/12/2023	1.717.492	3,19%	69,55	68,73	71,4349	70,96
18/12/2023	1.133.429	-1,26%	69,62	67,50	69,62	68,77
15/12/2023	2.806.960	0,19%	66,47	68,66	70,76	69,65
14/12/2023	3.478.840	6,28%	66,47	66,42	69,69	69,52
13/12/2023	1.149.740	1,00%	64,75	63,14	65,79	65,41
12/12/2023	1.671.946	1,41%	63,41	63,2578	65,205	64,76
11/12/2023	1.084.724	3,48%	62,09	61,6125	64,18	63,86
08/12/2023	1.098.848	0,72%	61,70	60,83	62,27	61,71
07/12/2023	1.451.857	2,58%	61,70	58,87	61,37	61,27
06/12/2023	1.336.271	-1,61%	61,70	59,50	61,90	59,73
05/12/2023	1.604.279	-1,45%	60,84	59,78	61,38	60,71
04/12/2023	1.888.406	2,22%	59,46	59,195	61,59	61,60
01/12/2023	3.061.687	2,92%	59,58	58,00	60,47	60,26
30/11/2023	2.377.402	-0,86%	60,04	57,88	60,04	58,55
29/11/2023	2.086.093	3,45%	58,39	58,205	60,09	59,06
28/11/2023	1.020.230	-1,42%	57,51	56,45	57,965	57,09
27/11/2023	1.112.298	-0,09%	57,51	57,15	58,42	57,91
24/11/2023	397.866	0,34%	58,83	57,38	58,15	58,28
23/11/2023	794.596	1,76%	58,83	57,43	58,7699	58,49
22/11/2023	774.024	1,04%	58,83	57,43	58,7699	58,08
21/11/2023	1.564.705	-3,75%	58,83	56,69	58,9477	57,48
20/11/2023	1.421.817	2,84%	58,22	57,70	60,07	59,72
17/11/2023	955.444	-1,43%	59,12	57,732	59,12	58,07
16/11/2023	1.816.968	-2,87%	59,66	57,81	59,66	58,91
15/11/2023	2.632.557	3,53%	58,86	58,325	61,16	60,65
14/11/2023	2.119.505	6,78%	57,32	56,795	58,66	58,58
13/11/2023	1.584.415	-3,67%	56,28	54,72	56,36	54,86
10/11/2023	2.787.750	4,80%	55,69	53,97	57,005	56,95
09/11/2023	1.773.737	-2,11%	55,38	54,29	56,75	54,34
08/11/2023	1.426.987	-0,11%	55,38	54,56	56,17	55,51
07/11/2023	1.942.285	-1,66%	56,39	55,49	56,94	55,57
06/11/2023	2.192.089	-1,94%	55,73	56,01	57,935	56,51
03/11/2023	2.512.125	2,09%	55,73	56,12	58,3813	57,63
02/11/2023	3.250.869	3,37%	55,73	54,25	56,8699	56,45
01/11/2023	4.553.693	-1,82%	57,26	52,00	55,82	54,60
31/10/2023	11.455.490	-17,36%	57,26	53,74	57,7187	55,61
30/10/2023	3.271.992	-4,05%	67,69	66,18	70,06	67,29
27/10/2023	886.353	1,46%	69,79	68,55	71,01	70,13
26/10/2023	1.569.674	0,41%	69,60	68,20	70,53	69,12
25/10/2023	2.108.463	-5,45%	71,20	68,65	71,46	68,84
24/10/2023	1.116.628	1,93%	72,29	71,705	73,28	72,81
23/10/2023	1.466.266	-2,31%	72,70	71,23	73,43	71,43
20/10/2023	989.510	-1,16%	74,06	72,085	74,49	73,12
19/10/2023	1.624.159	-1,41%	76,19	73,52	76,19	73,98
18/10/2023	1.818.895	-1,83%	74,73	73,9216	75,54	75,04
17/10/2023	1.394.947	-0,87%	75,28	74,20	77,455	76,44
16/10/2023	875.372	2,70%	75,19	75,08	77,54	77,11
13/10/2023	1.923.041	-5,80%	81,17	74,71	82,26	75,08
12/10/2023	1.360.131	-1,51%	82,35	79,325	82,26	79,70
11/10/2023	880.720	-1,43%	82,35	80,02	82,87	80,92
10/10/2023	1.075.107	3,04%	80,08	79,87	82,78	82,09