Lattice SemiConductor Corporation (LSCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.086.079	0,74%	82,99	82,99	85,24	83,99
19/05/2023	1.590.579	-1,51%	84,68	82,15	84,7886	83,37
18/05/2023	1.783.519	3,59%	82,26	81,56	84,781	84,65
17/05/2023	2.207.438	-0,89%	82,78	80,01	83,46	81,72
16/05/2023	1.965.243	-1,80%	84,00	82,16	85,01	82,45
15/05/2023	2.022.453	2,88%	81,61	81,06	84,18	83,96
12/05/2023	2.535.619	0,82%	81,39	80,27	82,34	81,61
11/05/2023	3.201.761	-3,19%	83,20	78,39	83,42	80,95
10/05/2023	1.700.352	3,01%	82,72	82,64	84,65	83,62
09/05/2023	1.410.866	-4,02%	83,53	81,00	83,805	81,18
08/05/2023	1.929.400	0,29%	84,76	82,51	84,805	84,58
05/05/2023	1.150.589	3,45%	82,43	80,70	84,85	84,34
04/05/2023	960.254	-0,76%	82,00	80,92	83,01	81,53
03/05/2023	1.571.740	-1,83%	83,03	81,65	84,4625	82,15
02/05/2023	3.053.881	2,50%	85,06	80,00	85,46	83,68
01/05/2023	1.883.010	3,35%	80,47	79,9166	83,78	82,37
28/04/2023	2.358.923	0,48%	78,74	77,755	79,98	79,70
27/04/2023	3.131.536	-7,55%	85,08	75,89	85,08	79,32
26/04/2023	1.469.492	0,73%	86,54	85,21	87,23	85,80
25/04/2023	2.025.331	-5,85%	89,54	85,02	90,03	85,18
24/04/2023	871.860	0,08%	90,57	89,61	91,855	90,47
21/04/2023	728.077	-0,39%	90,31	88,51	90,77	90,40
20/04/2023	1.075.506	-1,48%	90,82	90,33	93,20	90,75
19/04/2023	842.899	-2,64%	93,72	91,71	94,11	92,11
18/04/2023	815.837	1,00%	94,88	93,48	96,17	94,61
17/04/2023	763.178	1,36%	91,20	91,20	93,79	93,67
14/04/2023	522.146	0,09%	92,29	91,26	93,56	92,41
13/04/2023	683.146	2,14%	91,05	90,10	92,72	92,33
12/04/2023	794.874	-1,69%	93,18	90,37	93,4125	90,40
11/04/2023	1.139.930	0,56%	92,93	91,65	93,97	91,95
10/04/2023	1.196.830	2,56%	88,32	87,79	91,76	91,44
06/04/2023	1.217.918	-2,15%	90,11	88,80	90,726	89,16
05/04/2023	965.257	-2,05%	91,37	89,27	92,37	91,12
04/04/2023	968.015	-2,54%	95,25	92,09	95,395	93,03
03/04/2023	1.138.265	-3,67%	94,81	92,91	95,54	92,00
31/03/2023	808.721	1,06%	93,92	93,392	95,73	95,50
30/03/2023	875.301	0,96%	94,53	93,17	95,1675	94,50
29/03/2023	1.793.632	4,38%	91,14	90,52	94,41	93,60
28/03/2023	1.025.938	-0,85%	90,18	87,851	90,61	89,67
27/03/2023	1.070.069	-0,38%	91,26	89,315	92,095	90,44
24/03/2023	1.425.193	-3,52%	92,89	89,12	93,155	90,78
23/03/2023	1.267.496	2,71%	93,71	92,1314	96,81	94,09
22/03/2023	1.107.978	-1,53%	93,08	91,52	95,17	91,61
21/03/2023	1.353.746	1,05%	93,37	90,54	94,17	93,035
20/03/2023	1.043.650	2,92%	90,17	88,81	92,17	92,07
17/03/2023	1.633.544	-3,53%	93,02	89,09	93,475	89,4623
16/03/2023	1.759.495	3,26%	88,33	87,70	94,38	92,30
15/03/2023	1.503.127	-3,34%	91,00	86,7901	91,85	89,39
14/03/2023	2.111.812	5,02%	89,95	89,95	93,91	92,48
13/03/2023	1.452.184	1,72%	85,34	85,09	89,32	88,06
10/03/2023	793.767	-2,76%	89,74	85,62	90,03	86,57
09/03/2023	1.380.935	-2,35%	90,80	88,92	93,35	89,03
08/03/2023	850.953	3,59%	88,26	88,26	91,30	91,17
07/03/2023	764.018	-0,53%	88,65	87,41	89,85	88,01
06/03/2023	1.020.763	-0,15%	89,05	87,905	91,07	88,48
03/03/2023	1.068.505	2,22%	87,03	86,45	88,97	88,61
02/03/2023	780.600	4,18%	83,85	83,00	87,13	89,15
01/03/2023	660.665	0,72%	85,46	84,922	86,19	85,57
28/02/2023	1.253.189	1,57%	83,28	83,20	86,81	84,96
27/02/2023	602.579	1,27%	84,16	83,42	84,88	83,65
24/02/2023	1.115.530	-2,66%	83,45	82,25	83,71	82,60
23/02/2023	1.511.772	3,00%	85,00	81,965	85,34	84,86
22/02/2023	1.377.341	-0,29%	83,36	81,82	84,16	82,39
21/02/2023	1.795.259	-5,13%	85,54	82,16	86,46	82,63
20/02/2023	1.699.868	-2,84%	89,44	86,32	90,1099	87,10
17/02/2023	1.699.868	-2,84%	89,44	86,32	90,1099	87,10
16/02/2023	1.674.352	-3,01%	90,21	89,25	91,595	89,65
15/02/2023	1.629.765	3,54%	88,86	88,50	92,54	92,43
14/02/2023	2.660.255	7,78%	82,77	82,70	90,455	89,13
13/02/2023	1.580.984	2,04%	81,49	80,5401	83,045	82,71
10/02/2023	1.051.082	-1,85%	81,21	80,25	81,98	81,06
09/02/2023	1.549.085	1,45%	83,18	81,8619	84,7496	82,59
08/02/2023	782.829	-0,85%	81,24	81,12	83,32	81,41
07/02/2023	1.044.174	4,76%	78,67	78,51	82,75	82,11
06/02/2023	1.056.873	-1,45%	78,33	78,05	80,37	78,38
03/02/2023	2.614.888	-2,97%	79,65	79,04	82,77	79,53
02/02/2023	3.005.557	1,51%	81,18	80,63	82,87	81,96
01/02/2023	1.692.783	6,53%	76,12	75,97	81,86	80,74
31/01/2023	985.040	2,66%	73,89	73,355	75,82	75,79
30/01/2023	678.823	-2,33%	74,74	73,335	74,78	73,83
27/01/2023	712.479	-1,77%	76,04	75,54	77,14	75,59
26/01/2023	645.364	1,41%	76,78	74,84	77,5133	76,95
25/01/2023	658.895	0,89%	73,38	72,68	76,355	75,88
24/01/2023	616.881	-0,01%	74,39	73,85	77,145	75,21
23/01/2023	985.586	3,73%	73,26	72,94	75,39	75,18
20/01/2023	813.044	3,26%	71,33	70,8105	72,60	72,50
19/01/2023	1.248.555	-4,23%	72,10	69,56	72,88	70,21
18/01/2023	1.113.629	0,30%	73,76	73,13	74,99	73,31
17/01/2023	641.430	0,17%	72,46	72,255	74,1409	72,74
16/01/2023	958.337	0,58%	70,78	70,49	72,729	72,50
13/01/2023	958.337	0,58%	70,78	70,49	72,729	72,50
12/01/2023	914.083	0,00%	71,82	70,11	72,66	72,08
11/01/2023	899.024	2,77%	70,39	69,45	72,10	72,08
10/01/2023	981.685	2,36%	68,22	68,175	70,505	70,27
09/01/2023	866.200	3,19%	67,86	67,145	69,70	68,65
06/01/2023	959.304	3,00%	65,57	64,59	67,275	66,53
05/01/2023	1.056.470	-1,34%	64,29	64,17	65,73	64,59
04/01/2023	955.305	2,12%	64,94	64,011	66,375	65,47
03/01/2023	766.539	-1,19%	66,87	63,53	66,87	64,11
02/01/2023	685.124	1,10%	62,84	62,38	64,96	65,00