BiG | O banco que entende os seus valores.

Lattice SemiConductor Corporation (LSCC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	2.660.508	1,15%	39,66	39,60	43,60	42,24
21/04/2025	2.222.217	1,41%	40,21	39,60	41,85	41,76
17/04/2025	2.041.669	-0,99%	41,53	39,87	42,76	41,18
16/04/2025	2.563.947	-4,70%	43,75	39,87	44,26	41,59
15/04/2025	1.436.350	-0,14%	43,75	42,94	44,26	43,64
14/04/2025	2.606.219	0,97%	41,30	42,70	45,22	43,70
11/04/2025	2.904.863	2,61%	41,30	40,21	43,34	43,28
10/04/2025	5.993.539	-9,17%	43,12	39,34	44,19	42,18
09/04/2025	4.163.671	22,77%	37,85	36,63	47,015	46,44
08/04/2025	3.230.708	-4,49%	41,52	37,025	42,82	37,84
07/04/2025	4.799.607	1,38%	37,17	34,685	42,07	39,57
04/04/2025	6.473.673	-7,83%	42,98	38,72	43,58	39,03
03/04/2025	5.319.740	-15,93%	51,78	42,14	48,22	43,06
02/04/2025	2.686.470	-3,21%	51,78	51,01	53,02	51,22
01/04/2025	2.642.332	0,90%	52,23	50,675	53,165	52,92
31/03/2025	3.515.977	-5,15%	54,00	51,43	54,00	52,45
28/03/2025	2.014.637	-6,51%	58,29	54,97	58,95	55,30
27/03/2025	891.731	-2,15%	59,60	58,01	60,28	59,15
26/03/2025	1.270.914	-3,68%	62,83	59,50	63,47	60,45
25/03/2025	907.029	-1,01%	63,22	62,585	64,01	62,76
24/03/2025	1.474.591	4,50%	62,21	61,855	64,5225	63,40
21/03/2025	733.050	0,22%	59,44	59,03	60,98	60,67
20/03/2025	827.668	-2,87%	61,50	60,22	62,3267	60,54
19/03/2025	1.204.368	0,03%	62,31	62,05	63,72	62,33
18/03/2025	959.536	-0,40%	61,77	60,76	62,4375	62,31
17/03/2025	1.328.802	2,99%	60,26	60,26	63,559	62,61
14/03/2025	748.728	4,95%	59,46	59,46	61,11	60,79
13/03/2025	1.083.602	-1,08%	58,28	57,03	60,45	57,98
12/03/2025	1.619.756	-0,02%	59,69	58,38	60,47	58,61
11/03/2025	2.184.873	-3,95%	61,30	57,39	61,5599	58,62
10/03/2025	1.376.572	-4,27%	61,96	60,135	63,52	61,03
07/03/2025	1.689.974	4,59%	60,69	59,97	64,17	63,78
06/03/2025	1.791.991	-2,62%	60,69	60,365	62,88	60,98
05/03/2025	1.398.618	2,72%	61,36	59,84	62,84	62,62
04/03/2025	2.629.763	1,06%	59,99	59,055	62,59	60,96
03/03/2025	2.275.847	-3,24%	60,53	59,78	64,83	60,32
28/02/2025	2.426.779	2,94%	64,38	60,49	63,5891	62,34
27/02/2025	2.222.935	-5,93%	66,11	60,34	64,895	60,56
26/02/2025	1.252.986	-1,47%	65,98	63,685	66,4099	64,38
25/02/2025	1.371.504	-1,36%	66,72	64,67	67,03	65,34
24/02/2025	1.374.568	-0,76%	68,51	65,78	67,40	66,24
21/02/2025	1.832.378	-1,84%	68,51	65,70	69,00	66,75
20/02/2025	1.603.951	-1,13%	68,98	67,04	70,3099	68,00
19/02/2025	2.418.367	2,29%	65,00	66,73	70,55	68,78
18/02/2025	3.056.020	4,38%	63,63	64,97	69,82	67,24
17/02/2025	887.127	0,00%	63,63	62,54	64,47	64,42
14/02/2025	887.481	1,63%	63,63	62,56	64,465	64,42
13/02/2025	2.542.653	3,04%	57,91	61,755	63,55	63,39
12/02/2025	1.637.662	4,91%	57,91	57,71	61,60	61,52
11/02/2025	5.125.636	7,66%	53,13	57,9406	63,7874	58,64
10/02/2025	2.845.874	3,21%	54,27	53,40	55,17	54,47
07/02/2025	1.683.055	-1,61%	54,85	52,465	54,78	53,29
06/02/2025	1.481.205	-2,27%	54,85	53,455	55,755	54,16
05/02/2025	1.717.642	1,22%	54,21	53,22	55,44	55,42
04/02/2025	1.657.571	0,39%	54,21	54,21	55,64	54,75
03/02/2025	1.262.787	-4,35%	55,11	53,76	55,77	54,54
31/01/2025	1.571.404	0,51%	56,77	56,36	58,595	57,02
30/01/2025	2.091.702	0,66%	56,82	54,71	57,05	56,73
29/01/2025	878.786	0,23%	55,53	55,61	56,87	56,36
28/01/2025	1.739.229	1,61%	56,85	52,73	56,69	56,23
27/01/2025	2.944.773	-3,35%	59,26	54,55	58,86	55,34
24/01/2025	1.441.424	-3,77%	60,03	55,90	59,56	57,26
23/01/2025	1.372.539	-2,24%	59,80	58,75	60,305	59,50
22/01/2025	1.312.960	2,94%	59,80	59,74	61,88	60,86
21/01/2025	1.807.189	1,37%	58,66	57,68	60,01	59,12
20/01/2025	794.921	0,00%	57,80	56,90	58,58	58,32
17/01/2025	1.345.143	3,44%	57,80	56,89	58,59	58,32
16/01/2025	1.326.532	-1,57%	57,03	56,16	58,22	56,38
15/01/2025	1.304.003	3,39%	57,03	55,97	57,75	57,28
14/01/2025	1.110.243	-0,43%	54,97	54,61	56,29	55,40
13/01/2025	1.145.430	0,52%	54,97	53,975	55,80	55,64
10/01/2025	1.378.282	-0,84%	55,14	54,41	56,57	55,35
09/01/2025	1.229.706	0,76%	54,99	53,96	55,915	55,82
08/01/2025	1.219.693	0,58%	57,96	53,96	55,90	55,82
07/01/2025	1.446.369	-3,09%	57,96	55,435	59,01	55,50
06/01/2025	1.861.240	1,76%	56,27	56,87	58,965	57,27
03/01/2025	1.271.909	0,59%	57,26	55,21	56,71	56,28
02/01/2025	928.170	-1,24%	57,40	55,58	57,665	55,95
31/12/2024	0	-0,12%	57,40	55,98	57,61	56,65
30/12/2024	2.061.113	-3,80%	57,90	56,65	57,90	56,65
27/12/2024	1.008.549	-1,17%	59,34	57,97	59,48	58,96
26/12/2024	779.969	-2,02%	60,26	59,49	60,92	59,66
24/12/2024	0	-0,20%	60,26	59,15	60,89	60,89
23/12/2024	1.492.323	3,89%	58,15	58,36	60,35	60,12
20/12/2024	873.772	-0,66%	58,46	57,87	59,88	57,87
19/12/2024	1.814.668	-0,50%	58,46	57,20	59,30	58,26
18/12/2024	0	-6,72%	63,20	58,17	63,78	58,55
17/12/2024	1.409.639	-1,09%	63,20	62,35	64,69	62,77
16/12/2024	1.684.732	0,02%	63,23	59,3584	63,63	63,46
13/12/2024	1.361.665	1,59%	61,69	61,52	63,565	63,45
12/12/2024	769.884	-0,87%	60,88	61,58	63,0589	62,46
11/12/2024	1.532.393	5,93%	60,11	60,425	64,41	63,005
10/12/2024	1.493.840	-1,65%	60,11	58,75	60,27	59,48
09/12/2024	999.314	4,87%	59,02	58,74	62,76	60,48
06/12/2024	1.267.426	3,93%	57,91	57,29	58,96	57,67
05/12/2024	1.495.501	-2,78%	59,47	57,56	59,95	57,71
04/12/2024	1.552.753	1,85%	59,47	58,6341	59,66	59,36
03/12/2024	766.413	-0,09%	57,02	56,94	58,42	58,28
02/12/2024	1.288.084	2,78%	56,72	56,40	58,70	58,33
29/11/2024	806.066	-1,08%	56,36	55,71	58,14	56,75