Lattice SemiConductor Corporation (LSCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.199.570	0,77%	78,14	77,04	79,92	79,67
06/10/2023	1.608.269	3,51%	75,66	75,33	79,705	79,06
05/10/2023	2.222.208	-3,32%	78,71	76,02	79,60	76,38
04/10/2023	3.117.943	-5,77%	82,78	78,14	82,92	79,00
03/10/2023	984.102	-2,18%	86,34	83,164	86,735	83,84
02/10/2023	769.677	-0,26%	85,68	84,51	87,64	85,71
29/09/2023	1.325.996	1,52%	85,68	85,31	87,19	85,93
28/09/2023	757.462	1,38%	83,82	82,59	85,90	84,64
27/09/2023	1.023.098	1,00%	83,82	81,8427	84,48	83,49
26/09/2023	880.505	-1,44%	82,79	82,15	83,34	82,66
25/09/2023	563.980	1,39%	83,03	82,13	84,72	83,87
22/09/2023	984.842	-0,18%	83,03	82,62	84,39	82,72
21/09/2023	1.303.334	-2,06%	83,03	82,66	84,42	82,87
20/09/2023	1.024.818	-1,80%	86,50	84,57	87,32	84,61
19/09/2023	971.534	-0,78%	86,50	85,10	86,72	86,16
18/09/2023	974.839	-0,70%	91,00	86,16	87,87	86,84
15/09/2023	2.549.095	-5,09%	91,00	86,775	91,23	87,45
14/09/2023	1.067.809	2,53%	90,95	89,69	92,23	92,14
13/09/2023	787.193	1,03%	88,83	88,40	91,29	89,87
12/09/2023	1.022.637	-1,16%	88,83	88,33	90,71	88,95
11/09/2023	829.782	-1,82%	92,01	89,06	92,945	89,99
08/09/2023	947.722	-0,84%	92,01	91,16	92,89	91,66
07/09/2023	1.324.509	-3,58%	93,40	90,5047	93,40	92,44
06/09/2023	871.061	0,24%	96,56	94,30	97,43	95,87
05/09/2023	838.230	-1,42%	96,56	94,07	96,71	95,64
04/09/2023	871.000	-0,25%	97,50	96,46	98,00	97,02
01/09/2023	871.000	-0,25%	97,50	96,46	98,00	97,02
31/08/2023	1.508.772	2,49%	94,99	94,99	98,30	97,26
30/08/2023	757.074	0,58%	89,58	93,83	95,815	94,90
29/08/2023	920.318	4,36%	89,58	88,87	95,03	94,35
28/08/2023	540.721	2,11%	89,35	89,35	90,99	90,41
25/08/2023	1.432.591	-1,54%	89,74	85,30	90,0399	88,54
24/08/2023	2.464.861	-5,68%	97,00	89,765	97,19	89,92
23/08/2023	1.417.300	4,67%	92,63	90,02	96,10	95,33
22/08/2023	927.284	-0,12%	92,63	90,575	93,13	91,08
21/08/2023	1.257.501	4,24%	87,07	87,665	91,50	91,19
18/08/2023	1.059.532	1,05%	87,07	85,495	87,91	87,48
17/08/2023	1.190.821	-0,48%	87,07	86,155	87,435	86,57
16/08/2023	1.085.465	-0,59%	87,88	86,64	88,65	86,99
15/08/2023	932.726	-0,93%	87,62	86,51	87,78	87,51
14/08/2023	1.154.992	3,43%	86,26	84,4635	88,41	88,33
11/08/2023	978.378	-2,57%	86,26	84,83	87,35	85,40
10/08/2023	1.497.846	-2,95%	90,49	87,45	91,905	87,65
09/08/2023	1.123.227	-0,87%	91,13	89,00	91,32	90,31
08/08/2023	1.248.583	-2,22%	91,76	89,00	91,76	91,10
07/08/2023	758.218	0,53%	90,50	91,6125	93,745	93,17
04/08/2023	1.256.887	1,86%	90,50	90,04	94,09	92,68
03/08/2023	1.032.407	-0,19%	91,84	90,02	92,0675	90,99
02/08/2023	2.335.286	-1,96%	91,84	89,4601	92,19	91,16
01/08/2023	2.121.010	2,24%	91,07	85,69	93,47	92,98
31/07/2023	1.510.264	-0,01%	91,07	89,43	91,55	90,94
28/07/2023	1.419.021	1,91%	90,81	89,05	91,26	90,95
27/07/2023	2.481.600	4,99%	87,44	87,36	90,595	89,25
26/07/2023	1.320.993	-4,93%	87,81	84,70	87,81	85,01
25/07/2023	1.072.807	3,41%	87,15	87,15	90,00	89,42
24/07/2023	750.752	-1,12%	87,12	86,10	88,53	86,47
21/07/2023	1.304.646	1,65%	91,74	86,366	87,92	87,45
20/07/2023	1.946.732	-7,77%	91,74	85,875	91,55	86,03
19/07/2023	1.188.318	-3,63%	96,75	93,025	97,48	93,28
18/07/2023	1.141.760	0,35%	92,15	94,67	98,18	96,79
17/07/2023	1.281.530	4,67%	92,15	91,765	97,23	96,45
14/07/2023	1.310.010	-3,94%	95,50	91,425	96,60	92,15
13/07/2023	1.551.949	0,40%	95,86	93,93	96,7715	95,93
12/07/2023	880.984	2,07%	95,86	93,94	96,14	95,55
11/07/2023	1.137.567	-1,71%	95,38	90,7975	95,9099	93,61
10/07/2023	1.111.636	3,92%	91,66	91,66	95,50	95,24
07/07/2023	731.023	-0,12%	91,62	91,60	93,845	91,65
06/07/2023	1.185.932	-1,66%	91,62	90,07	91,81	91,76
05/07/2023	1.118.229	-1,87%	94,57	93,31	95,44	93,31
04/07/2023	695.577	-0,68%	96,50	94,02	97,27	95,42
03/07/2023	695.577	-0,68%	96,50	94,02	97,27	95,42
30/06/2023	1.631.893	3,22%	94,30	93,36	96,91	96,07
29/06/2023	1.260.142	1,52%	92,43	91,52	93,825	93,07
28/06/2023	1.275.274	0,76%	89,01	88,725	92,39	91,68
27/06/2023	1.068.073	5,46%	85,58	85,97	91,07	90,99
26/06/2023	786.672	1,09%	85,58	85,58	88,27	86,28
23/06/2023	1.388.893	-3,34%	86,64	85,13	87,38	85,3552
22/06/2023	1.423.642	3,59%	84,65	83,84	88,3775	88,30
21/06/2023	1.004.456	-2,33%	86,57	85,17	87,60	85,24
20/06/2023	1.157.016	-1,57%	87,65	86,415	90,19	87,27
19/06/2023	2.185.983	-1,10%	91,12	87,86	91,12	88,66
16/06/2023	2.185.983	-1,10%	91,12	87,86	91,12	88,66
15/06/2023	1.147.525	-2,74%	90,64	89,30	91,565	89,55
14/06/2023	1.250.216	1,39%	90,13	89,735	92,51	92,07
13/06/2023	2.355.062	4,14%	82,27	89,465	94,25	90,81
12/06/2023	2.058.637	8,26%	82,27	81,875	87,31	87,20
09/06/2023	1.152.747	-0,74%	82,10	80,12	82,63	80,55
08/06/2023	832.114	-0,12%	82,10	79,83	82,26	81,15
07/06/2023	1.419.005	0,37%	81,47	80,87	83,61	81,25
06/06/2023	1.568.795	2,96%	77,60	77,50	81,095	80,95
05/06/2023	2.078.555	-1,17%	79,00	76,95	79,33	78,62
02/06/2023	2.550.348	-4,26%	84,00	78,65	84,53	79,55
01/06/2023	1.503.364	2,19%	81,87	80,38	83,85	83,09
31/05/2023	2.347.086	1,56%	86,10	82,76	87,42	81,31
30/05/2023	2.347.086	1,56%	86,10	82,76	87,42	84,43
29/05/2023	2.767.301	7,74%	78,00	77,91	84,0625	83,13
26/05/2023	2.767.301	7,74%	78,00	77,91	84,0625	83,13
25/05/2023	2.962.897	1,46%	75,26	75,26	78,195	77,16
24/05/2023	2.856.484	-5,60%	78,00	75,16	78,41	76,05
23/05/2023	2.067.485	-4,08%	82,88	80,27	83,05	80,56