Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
1.455.289 |
-0,49%
|
81,92
|
78,83
|
82,80
|
81,39
|
| 04/02/2026 |
1.705.092 |
0,43%
|
83,22
|
78,69
|
86,50
|
81,79
|
| 03/02/2026 |
1.025.950 |
-1,77%
|
83,70
|
79,50
|
84,08
|
81,44
|
| 02/02/2026 |
775.599 |
2,97%
|
80,52
|
79,10
|
83,605
|
82,91
|
| 30/01/2026 |
1.180.091 |
-3,35%
|
83,08
|
79,99
|
83,50
|
80,52
|
| 29/01/2026 |
1.307.309 |
-1,80%
|
85,00
|
80,25
|
85,05
|
83,31
|
| 28/01/2026 |
1.407.903 |
-0,14%
|
86,75
|
84,275
|
88,33
|
84,84
|
| 27/01/2026 |
1.208.239 |
1,77%
|
84,32
|
83,63
|
85,945
|
84,96
|
| 26/01/2026 |
1.014.508 |
-1,02%
|
84,10
|
82,52
|
84,79
|
83,48
|
| 23/01/2026 |
1.310.804 |
-1,14%
|
85,30
|
82,79
|
85,30
|
84,33
|
| 22/01/2026 |
866.882 |
0,21%
|
86,9099
|
85,11
|
88,31
|
85,30
|
| 21/01/2026 |
784.895 |
2,27%
|
85,039
|
83,48
|
86,28
|
85,12
|
| 20/01/2026 |
917.272 |
0,01%
|
81,25
|
81,03
|
84,94
|
83,23
|
| 16/01/2026 |
1.595.617 |
-2,36%
|
87,04
|
81,51
|
87,126
|
83,22
|
| 15/01/2026 |
1.448.079 |
-0,06%
|
87,48
|
84,67
|
89,79
|
85,23
|
| 14/01/2026 |
1.453.497 |
-1,18%
|
86,18
|
84,57
|
89,47
|
85,28
|
| 13/01/2026 |
1.392.687 |
3,85%
|
83,62
|
82,2502
|
88,61
|
86,30
|
| 12/01/2026 |
1.387.395 |
-2,01%
|
83,74
|
81,495
|
84,42
|
83,10
|
| 09/01/2026 |
1.293.255 |
3,15%
|
82,60
|
82,21
|
85,66
|
84,80
|
| 08/01/2026 |
1.487.004 |
-0,98%
|
83,02
|
81,01
|
83,79
|
82,21
|
| 07/01/2026 |
1.206.144 |
-2,83%
|
86,43
|
82,4813
|
86,43
|
83,02
|
| 06/01/2026 |
1.991.147 |
6,02%
|
81,77
|
81,72
|
86,69
|
85,44
|
| 05/01/2026 |
1.336.288 |
2,47%
|
79,76
|
78,5101
|
81,54
|
80,59
|
| 02/01/2026 |
1.489.594 |
6,89%
|
75,17
|
75,0042
|
79,42
|
78,65
|
| 31/12/2025 |
633.281 |
-1,34%
|
73,92
|
73,43
|
75,00
|
73,58
|
| 30/12/2025 |
999.379 |
0,03%
|
74,56
|
73,58
|
74,785
|
73,58
|
| 29/12/2025 |
707.787 |
-2,13%
|
75,58
|
74,1306
|
75,89
|
74,56
|
| 26/12/2025 |
393.173 |
-0,51%
|
76,57
|
75,395
|
76,67
|
76,18
|
| 24/12/2025 |
404.675 |
-0,80%
|
76,75
|
75,92
|
77,00
|
76,57
|
| 23/12/2025 |
621.731 |
0,03%
|
75,77
|
75,495
|
76,90
|
76,53
|
| 22/12/2025 |
817.471 |
1,59%
|
75,31
|
75,31
|
76,96
|
76,51
|
| 19/12/2025 |
879.247 |
3,12%
|
73,38
|
72,91
|
75,41
|
75,31
|
| 18/12/2025 |
790.045 |
1,63%
|
73,79
|
72,61
|
74,49
|
73,03
|
| 17/12/2025 |
1.098.554 |
-3,68%
|
74,7903
|
71,36
|
75,25
|
71,86
|
| 16/12/2025 |
1.126.819 |
-2,04%
|
74,95
|
73,49
|
76,10
|
74,50
|
| 15/12/2025 |
1.061.441 |
0,62%
|
76,65
|
75,02
|
77,60
|
76,05
|
| 12/12/2025 |
1.125.552 |
-4,71%
|
78,40
|
74,88
|
79,605
|
75,62
|
| 11/12/2025 |
1.389.615 |
1,21%
|
78,2043
|
76,50
|
79,97
|
79,36
|
| 10/12/2025 |
1.183.962 |
0,59%
|
77,95
|
76,50
|
79,08
|
78,41
|
| 09/12/2025 |
1.055.525 |
0,99%
|
77,10
|
76,30
|
79,415
|
77,95
|
| 08/12/2025 |
1.223.255 |
-2,11%
|
79,99
|
76,58
|
79,99
|
77,19
|
| 05/12/2025 |
1.981.542 |
3,98%
|
76,22
|
76,14
|
81,23
|
78,85
|
| 04/12/2025 |
1.398.543 |
0,93%
|
73,95
|
73,95
|
76,5573
|
75,83
|
| 03/12/2025 |
2.174.098 |
5,21%
|
71,41
|
70,385
|
75,80
|
75,13
|
| 02/12/2025 |
1.964.827 |
4,08%
|
69,95
|
69,4725
|
73,10
|
71,41
|
| 01/12/2025 |
1.113.445 |
-2,25%
|
69,16
|
68,52
|
69,905
|
68,61
|
| 28/11/2025 |
469.028 |
-0,14%
|
70,486
|
69,2369
|
70,50
|
70,21
|
| 26/11/2025 |
1.246.360 |
3,02%
|
67,00
|
67,00
|
71,0697
|
70,02
|
| 25/11/2025 |
1.428.266 |
-0,73%
|
67,37
|
65,53
|
68,46
|
67,97
|
| 24/11/2025 |
971.122 |
1,80%
|
67,44
|
66,69
|
68,62
|
68,47
|
| 21/11/2025 |
1.282.618 |
5,16%
|
64,05
|
62,68
|
67,76
|
67,26
|
| 20/11/2025 |
1.401.459 |
-2,02%
|
66,12
|
63,60
|
67,82
|
63,93
|
| 19/11/2025 |
1.247.545 |
0,93%
|
64,76
|
64,75
|
67,22
|
65,30
|
| 18/11/2025 |
1.688.122 |
4,82%
|
61,44
|
60,50
|
65,85
|
64,70
|
| 17/11/2025 |
1.036.742 |
-3,78%
|
63,73
|
61,03
|
64,23
|
61,73
|
| 14/11/2025 |
1.361.459 |
-0,62%
|
64,58
|
61,50
|
65,28
|
64,18
|
| 13/11/2025 |
1.597.352 |
-1,50%
|
64,21
|
63,42
|
66,00
|
64,58
|
| 12/11/2025 |
1.413.540 |
-0,76%
|
66,85
|
65,49
|
68,17
|
65,56
|
| 11/11/2025 |
1.497.930 |
-1,49%
|
66,50
|
64,81
|
66,81
|
66,06
|
| 10/11/2025 |
2.280.743 |
5,62%
|
64,9485
|
64,85
|
68,89
|
67,06
|
| 07/11/2025 |
1.170.728 |
1,57%
|
61,8705
|
60,87
|
63,66
|
63,49
|
| 06/11/2025 |
1.233.494 |
-1,24%
|
63,39
|
61,50
|
64,4588
|
62,51
|
| 05/11/2025 |
1.407.174 |
-0,14%
|
63,8565
|
62,74
|
65,39
|
63,15
|
| 04/11/2025 |
2.846.467 |
-13,21%
|
69,01
|
62,82
|
69,85
|
63,23
|
| 03/11/2025 |
1.642.553 |
-0,16%
|
74,14
|
71,23
|
74,45
|
72,82
|
| 31/10/2025 |
1.389.132 |
-0,87%
|
74,60
|
71,88
|
74,60
|
72,96
|
| 30/10/2025 |
1.395.737 |
-0,33%
|
73,32
|
72,81
|
75,30
|
73,64
|
| 29/10/2025 |
2.133.981 |
2,84%
|
72,40
|
72,01
|
76,045
|
73,88
|
| 28/10/2025 |
1.390.770 |
0,43%
|
71,04
|
70,94
|
73,14
|
71,84
|
| 27/10/2025 |
903.558 |
3,44%
|
70,02
|
70,02
|
73,19
|
71,53
|
| 24/10/2025 |
699.813 |
-0,65%
|
70,62
|
69,10
|
70,70
|
69,15
|
| 23/10/2025 |
1.072.555 |
4,04%
|
69,29
|
66,75
|
69,79
|
69,60
|
| 22/10/2025 |
1.124.414 |
-4,22%
|
68,70
|
65,85
|
70,37
|
66,90
|
| 21/10/2025 |
852.960 |
-0,65%
|
70,10
|
68,675
|
70,52
|
69,85
|
| 20/10/2025 |
923.185 |
0,21%
|
70,80
|
70,27
|
73,545
|
70,31
|
| 17/10/2025 |
791.100 |
-0,06%
|
69,90
|
68,59
|
70,404
|
70,16
|
| 16/10/2025 |
995.451 |
-1,57%
|
72,21
|
69,46
|
72,50
|
70,20
|
| 15/10/2025 |
961.303 |
0,49%
|
71,74
|
70,94
|
73,75
|
71,33
|
| 14/10/2025 |
717.322 |
-0,58%
|
69,65
|
69,00
|
72,165
|
71,00
|
| 13/10/2025 |
1.171.356 |
3,06%
|
71,15
|
70,84
|
72,045
|
71,39
|
| 10/10/2025 |
1.293.591 |
-7,16%
|
74,85
|
69,24
|
76,15
|
69,27
|
| 09/10/2025 |
920.956 |
1,24%
|
74,23
|
72,625
|
74,62
|
74,58
|
| 08/10/2025 |
637.107 |
2,44%
|
73,30
|
72,00
|
73,98
|
73,67
|
| 07/10/2025 |
809.520 |
-3,41%
|
74,46
|
70,97
|
75,20
|
71,92
|
| 06/10/2025 |
923.526 |
2,41%
|
75,22
|
73,94
|
75,22
|
74,46
|
| 03/10/2025 |
942.726 |
-0,22%
|
73,20
|
72,45
|
73,85
|
72,71
|
| 02/10/2025 |
1.139.271 |
-0,99%
|
74,50
|
71,88
|
75,00
|
72,87
|
| 01/10/2025 |
910.319 |
0,37%
|
73,09
|
71,92
|
73,64
|
73,60
|
| 30/09/2025 |
940.390 |
2,34%
|
72,25
|
71,48
|
73,475
|
73,32
|
| 29/09/2025 |
773.506 |
0,45%
|
72,50
|
70,54
|
72,50
|
71,67
|
| 26/09/2025 |
961.621 |
-0,92%
|
72,06
|
71,01
|
73,79
|
71,35
|
| 25/09/2025 |
821.002 |
-0,10%
|
71,19
|
69,52
|
72,259
|
72,06
|
| 24/09/2025 |
866.083 |
-2,97%
|
76,10
|
71,83
|
76,10
|
72,15
|
| 23/09/2025 |
1.598.375 |
-0,44%
|
75,44
|
73,97
|
76,615
|
74,38
|
| 22/09/2025 |
2.060.973 |
3,61%
|
72,65
|
72,6337
|
75,75
|
74,71
|
| 19/09/2025 |
1.893.768 |
0,54%
|
71,64
|
69,93
|
72,75
|
72,14
|
| 18/09/2025 |
2.083.865 |
7,00%
|
68,2272
|
67,635
|
72,19
|
71,64
|
| 17/09/2025 |
1.459.259 |
1,14%
|
65,75
|
65,26
|
68,14
|
66,92
|
| 16/09/2025 |
1.146.238 |
2,85%
|
65,185
|
64,01
|
66,3425
|
66,14
|
| 15/09/2025 |
1.171.766 |
0,02%
|
64,41
|
64,20
|
66,35
|
64,41
|
