Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.084.345 |
-2,42%
|
65,60
|
64,37
|
66,36
|
64,41
|
| 11/09/2025 |
1.376.680 |
-0,14%
|
66,89
|
64,945
|
67,6499
|
66,02
|
| 10/09/2025 |
939.325 |
0,07%
|
66,65
|
65,87
|
67,41
|
66,17
|
| 09/09/2025 |
905.140 |
-0,78%
|
66,67
|
65,34
|
67,4703
|
66,13
|
| 08/09/2025 |
1.704.569 |
0,85%
|
66,11
|
64,91
|
66,99
|
66,67
|
| 05/09/2025 |
1.669.151 |
0,21%
|
66,18
|
64,62
|
66,9292
|
66,11
|
| 04/09/2025 |
1.771.869 |
-1,38%
|
66,818
|
64,97
|
67,13
|
65,97
|
| 03/09/2025 |
1.556.309 |
0,21%
|
66,99
|
65,29
|
67,10
|
66,89
|
| 02/09/2025 |
1.647.879 |
0,56%
|
64,40
|
64,0439
|
66,85
|
66,75
|
| 29/08/2025 |
1.983.058 |
-0,41%
|
66,70
|
65,5225
|
66,99
|
66,38
|
| 28/08/2025 |
846.335 |
1,43%
|
65,82
|
65,82
|
67,00
|
66,655
|
| 27/08/2025 |
1.569.322 |
0,14%
|
66,20
|
65,28
|
66,21
|
65,82
|
| 26/08/2025 |
1.640.529 |
1,58%
|
65,00
|
64,40
|
66,39
|
65,73
|
| 25/08/2025 |
967.812 |
0,90%
|
64,08
|
63,4728
|
65,17
|
64,72
|
| 22/08/2025 |
954.928 |
4,27%
|
61,34
|
61,34
|
65,43
|
64,16
|
| 21/08/2025 |
971.707 |
0,21%
|
61,16
|
59,7584
|
61,61
|
61,53
|
| 20/08/2025 |
1.141.229 |
-0,22%
|
60,26
|
59,37
|
61,715
|
61,40
|
| 19/08/2025 |
1.258.803 |
-2,64%
|
63,30
|
61,07
|
63,83
|
61,56
|
| 18/08/2025 |
1.554.673 |
-0,47%
|
63,00
|
63,00
|
64,77
|
63,23
|
| 15/08/2025 |
1.567.619 |
-0,03%
|
63,45
|
62,28
|
64,25
|
63,53
|
| 14/08/2025 |
1.688.564 |
-2,56%
|
63,83
|
62,65
|
64,1589
|
63,55
|
| 13/08/2025 |
2.264.444 |
2,98%
|
63,80
|
63,33
|
66,21
|
65,22
|
| 12/08/2025 |
1.900.143 |
4,54%
|
61,41
|
60,6401
|
63,83
|
63,33
|
| 11/08/2025 |
1.310.200 |
-1,53%
|
61,60
|
60,38
|
62,655
|
60,58
|
| 08/08/2025 |
2.743.353 |
1,30%
|
61,25
|
60,22
|
61,93
|
61,51
|
| 07/08/2025 |
3.480.213 |
5,45%
|
58,32
|
58,32
|
60,96
|
60,72
|
| 06/08/2025 |
3.458.290 |
2,57%
|
56,70
|
55,62
|
58,14
|
57,58
|
| 05/08/2025 |
5.508.096 |
15,21%
|
52,00
|
52,00
|
57,14
|
56,14
|
| 04/08/2025 |
2.690.177 |
-0,53%
|
49,53
|
48,34
|
49,53
|
48,73
|
| 01/08/2025 |
1.841.244 |
-1,81%
|
49,20
|
46,54
|
49,88
|
48,99
|
| 31/07/2025 |
1.960.002 |
-5,70%
|
53,06
|
49,57
|
53,06
|
49,83
|
| 30/07/2025 |
868.000 |
-0,40%
|
53,51
|
52,56
|
54,02
|
52,84
|
| 29/07/2025 |
1.207.553 |
-1,23%
|
54,32
|
52,575
|
54,97
|
53,07
|
| 28/07/2025 |
1.581.998 |
-0,11%
|
55,09
|
53,15
|
55,09
|
53,73
|
| 25/07/2025 |
1.093.997 |
2,95%
|
53,23
|
51,20
|
54,15
|
53,79
|
| 24/07/2025 |
1.647.990 |
-2,48%
|
50,97
|
50,6285
|
54,28
|
52,25
|
| 23/07/2025 |
1.811.940 |
2,06%
|
52,03
|
50,26
|
53,66
|
53,58
|
| 22/07/2025 |
1.212.592 |
0,67%
|
53,40
|
51,51
|
54,35
|
52,50
|
| 21/07/2025 |
1.172.705 |
-1,66%
|
53,365
|
52,07
|
54,35
|
52,15
|
| 18/07/2025 |
1.054.626 |
2,18%
|
51,83
|
51,25
|
53,26
|
53,03
|
| 17/07/2025 |
931.224 |
-0,10%
|
51,73
|
50,25
|
52,68
|
51,90
|
| 16/07/2025 |
1.181.637 |
-0,25%
|
54,22
|
50,25
|
54,87
|
51,95
|
| 15/07/2025 |
1.409.679 |
-1,94%
|
52,91
|
52,04
|
54,87
|
52,08
|
| 14/07/2025 |
1.122.686 |
-1,14%
|
53,72
|
52,46
|
53,72
|
53,11
|
| 11/07/2025 |
799.667 |
-2,15%
|
53,96
|
53,44
|
56,745
|
53,72
|
| 10/07/2025 |
1.784.567 |
2,06%
|
53,71
|
52,455
|
56,745
|
54,90
|
| 09/07/2025 |
1.815.934 |
0,26%
|
51,29
|
51,29
|
54,5714
|
53,79
|
| 08/07/2025 |
1.672.109 |
5,44%
|
51,12
|
50,58
|
54,11
|
53,65
|
| 07/07/2025 |
1.715.330 |
-2,17%
|
51,34
|
50,58
|
51,79
|
50,88
|
| 04/07/2025 |
907.593 |
-3,46%
|
52,85
|
50,50
|
52,99
|
52,01
|
| 03/07/2025 |
907.447 |
0,65%
|
50,26
|
50,00
|
52,99
|
52,01
|
| 02/07/2025 |
1.792.835 |
4,33%
|
48,23
|
48,10
|
52,5786
|
52,31
|
| 01/07/2025 |
2.373.765 |
2,35%
|
50,37
|
48,10
|
51,625
|
50,14
|
| 30/06/2025 |
1.845.364 |
-2,39%
|
50,30
|
48,95
|
50,51
|
48,99
|
| 27/06/2025 |
843.747 |
-0,55%
|
51,51
|
49,32
|
51,51
|
50,19
|
| 26/06/2025 |
1.774.022 |
-0,61%
|
51,40
|
50,15
|
51,88
|
50,50
|
| 25/06/2025 |
1.336.496 |
-1,11%
|
50,80
|
50,33
|
52,20
|
50,81
|
| 24/06/2025 |
1.811.094 |
2,94%
|
50,08
|
49,145
|
52,09
|
51,15
|
| 23/06/2025 |
1.189.150 |
-1,45%
|
50,42
|
49,145
|
51,88
|
49,69
|
| 20/06/2025 |
1.090.125 |
-1,12%
|
52,49
|
48,53
|
52,49
|
50,42
|
| 18/06/2025 |
2.502.925 |
4,32%
|
47,42
|
47,09
|
51,40
|
50,99
|
| 17/06/2025 |
1.857.925 |
2,13%
|
48,92
|
47,09
|
49,66
|
48,88
|
| 16/06/2025 |
2.285.288 |
0,02%
|
47,94
|
47,755
|
49,66
|
47,86
|
| 13/06/2025 |
1.779.731 |
-3,39%
|
50,43
|
47,7601
|
51,11
|
47,85
|
| 12/06/2025 |
1.163.196 |
-2,90%
|
51,67
|
49,505
|
51,93
|
49,53
|
| 11/06/2025 |
1.579.479 |
-0,49%
|
50,50
|
49,96
|
51,96
|
51,01
|
| 10/06/2025 |
1.570.495 |
2,36%
|
48,90
|
48,635
|
51,60
|
51,26
|
| 09/06/2025 |
1.741.713 |
4,29%
|
48,02
|
48,02
|
50,72
|
50,08
|
| 06/06/2025 |
1.809.680 |
2,32%
|
47,92
|
46,05
|
49,17
|
48,02
|
| 05/06/2025 |
2.021.988 |
-1,49%
|
46,88
|
46,05
|
48,5872
|
46,93
|
| 04/06/2025 |
1.763.324 |
2,39%
|
44,80
|
44,295
|
48,09
|
47,64
|
| 03/06/2025 |
1.756.559 |
3,72%
|
44,68
|
44,15
|
47,065
|
46,53
|
| 02/06/2025 |
1.072.912 |
-0,18%
|
44,94
|
44,15
|
45,50
|
44,86
|
| 30/05/2025 |
1.128.422 |
-2,37%
|
47,26
|
43,90
|
47,26
|
44,94
|
| 29/05/2025 |
1.155.387 |
-0,67%
|
48,00
|
45,51
|
48,77
|
46,01
|
| 28/05/2025 |
1.256.262 |
-3,16%
|
47,97
|
46,195
|
48,94
|
46,32
|
| 27/05/2025 |
1.913.928 |
2,55%
|
47,13
|
46,99
|
48,94
|
47,83
|
| 23/05/2025 |
1.408.972 |
-1,67%
|
46,64
|
45,00
|
48,16
|
46,64
|
| 22/05/2025 |
1.871.237 |
1,91%
|
49,23
|
46,30
|
49,505
|
47,43
|
| 21/05/2025 |
3.354.821 |
-7,59%
|
49,90
|
46,41
|
50,50
|
46,54
|
| 20/05/2025 |
1.543.799 |
-0,20%
|
50,92
|
49,37
|
51,965
|
50,36
|
| 19/05/2025 |
1.778.283 |
-3,94%
|
51,17
|
50,13
|
51,9888
|
50,46
|
| 16/05/2025 |
1.152.196 |
0,54%
|
54,31
|
51,50
|
54,94
|
52,53
|
| 15/05/2025 |
2.359.115 |
-4,83%
|
55,97
|
51,80
|
56,4499
|
52,25
|
| 14/05/2025 |
1.647.775 |
-1,75%
|
55,28
|
54,55
|
57,2299
|
54,90
|
| 13/05/2025 |
2.303.064 |
-0,21%
|
54,05
|
54,275
|
57,2299
|
55,88
|
| 12/05/2025 |
3.976.636 |
12,84%
|
54,48
|
52,55
|
57,01
|
56,00
|
| 09/05/2025 |
1.994.414 |
0,92%
|
49,20
|
48,11
|
51,00
|
49,63
|
| 08/05/2025 |
2.243.052 |
1,24%
|
47,92
|
45,895
|
50,2883
|
49,18
|
| 07/05/2025 |
3.062.240 |
2,08%
|
48,70
|
45,17
|
49,045
|
48,58
|
| 06/05/2025 |
5.459.737 |
-9,28%
|
50,00
|
45,17
|
53,39
|
47,59
|
| 05/05/2025 |
2.310.300 |
1,10%
|
51,36
|
51,19
|
53,39
|
52,46
|
| 02/05/2025 |
2.068.806 |
5,96%
|
49,93
|
47,98
|
52,46
|
51,89
|
| 01/05/2025 |
1.597.939 |
0,08%
|
46,72
|
46,42
|
50,56
|
48,97
|
| 30/04/2025 |
1.353.167 |
1,41%
|
48,14
|
46,42
|
49,105
|
48,93
|
| 29/04/2025 |
1.722.500 |
-1,45%
|
48,86
|
47,74
|
49,525
|
48,25
|
| 28/04/2025 |
1.717.069 |
-0,16%
|
48,4889
|
47,74
|
49,52
|
48,96
|
| 25/04/2025 |
1.256.580 |
-0,10%
|
46,00
|
45,49
|
49,47
|
49,04
|
| 24/04/2025 |
2.482.655 |
11,82%
|
45,00
|
43,55
|
49,23
|
49,09
|
| 23/04/2025 |
1.680.405 |
3,93%
|
42,22
|
41,59
|
45,58
|
43,90
|
