Lattice SemiConductor Corporation (LSCC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	755.904	2,46%	70,23	69,45	71,98	71,97
09-12-2022	578.625	-2,02%	70,79	70,01	71,65	70,29
08-12-2022	835.758	3,30%	70,11	69,50	72,15	71,74
07-12-2022	572.751	0,84%	68,52	68,00	69,57	69,45
06-12-2022	3.546.499	-3,27%	70,31	68,08	70,46	68,87
05-12-2022	3.488.247	-1,22%	69,30	69,66	71,29	70,31
02-12-2022	2.248.999	0,16%	69,30	68,51	71,71	71,18
01-12-2022	3.472.384	-2,40%	73,09	69,45	73,5225	71,07
30-11-2022	3.606.024	5,81%	68,38	67,30	72,85	71,76
29-11-2022	2.321.935	0,43%	67,80	66,55	68,27	67,82
28-11-2022	3.299.336	-2,12%	67,80	67,15	69,105	67,53
25-11-2022	1.057.942	-2,13%	70,19	68,98	70,33	68,745
24-11-2022	1.424.511	1,09%	69,60	69,25	71,2399	70,24
23-11-2022	1.424.511	1,09%	69,60	69,25	71,2399	70,24
22-11-2022	1.822.260	6,89%	67,50	66,12	69,51	69,48
21-11-2022	2.845.592	-0,27%	66,36	65,87	67,38	66,97
18-11-2022	2.857.282	0,90%	64,32	66,20	68,12	67,15
17-11-2022	3.566.796	0,48%	64,32	63,88	67,22	66,55
16-11-2022	10.149.137	-5,63%	58,09	65,35	69,36	65,93
15-11-2022	5.908.467	7,96%	58,09	67,68	70,15	69,83
14-11-2022	1.029.570	-0,08%	58,09	64,20	66,22	64,63
11-11-2022	1.664.603	3,90%	58,09	61,92	65,29	64,67
10-11-2022	1.550.449	13,70%	58,09	58,09	62,48	62,24
09-11-2022	793.288	-0,29%	54,14	53,025	54,89	54,71
08-11-2022	780.840	3,08%	54,14	53,71	56,61	54,87
07-11-2022	581.824	1,34%	52,67	51,46	53,44	53,11
04-11-2022	872.450	3,81%	49,48	50,51	52,75	52,32
03-11-2022	754.949	0,18%	49,48	49,04	51,31	50,40
02-11-2022	1.108.155	-4,31%	52,60	50,22	53,11	50,24
01-11-2022	2.473.785	8,39%	52,43	52,27	54,36	52,58
31-10-2022	1.429.093	-5,12%	51,46	48,04	51,46	48,51
28-10-2022	1.053.492	2,18%	49,39	49,20	51,45	51,12
27-10-2022	614.481	-0,91%	47,79	49,82	51,765	50,03
26-10-2022	494.201	-2,90%	47,79	49,93	52,155	50,49
25-10-2022	526.734	4,08%	47,79	50,00	51,94	51,53
24-10-2022	825.590	0,00%	47,79	48,60	50,145	49,51
21-10-2022	485.804	3,84%	47,79	47,43	49,625	49,52
20-10-2022	564.178	0,69%	47,17	47,15	49,04	47,765
19-10-2022	298.643	-0,42%	47,17	46,75	48,23	47,44
18-10-2022	554.915	0,46%	46,47	46,94	50,00	47,63
17-10-2022	653.248	4,54%	46,47	46,47	47,68	47,41
14-10-2022	679.963	-6,19%	48,96	45,29	49,06	45,35
13-10-2022	805.066	6,36%	45,15	44,525	49,04	48,34
12-10-2022	647.067	-1,50%	49,03	47,28	48,26	47,41
11-10-2022	960.006	-2,35%	49,03	47,25	49,22	48,13
10-10-2022	850.176	-3,96%	52,28	48,60	52,28	49,29
07-10-2022	841.183	-7,25%	53,5721	50,68	53,66	51,32
06-10-2022	615.979	0,59%	55,07	54,79	56,67	55,325
05-10-2022	725.786	-0,90%	53,77	52,51	55,43	55,00
04-10-2022	645.936	5,69%	52,03	51,72	53,91	53,87
03-10-2022	944.387	3,58%	49,13	49,13	51,29	50,97
30-09-2022	862.638	-1,99%	49,47	49,13	51,14	49,21
29-09-2022	579.881	-1,86%	50,21	49,46	50,46	50,24
28-09-2022	864.840	3,31%	48,56	48,375	51,40	51,19
27-09-2022	607.196	2,25%	48,76	48,23	49,97	49,01
26-09-2022	909.201	-1,36%	48,76	47,92	49,85	47,93
23-09-2022	806.522	-1,54%	48,76	47,708	49,22	48,59
22-09-2022	994.856	-4,01%	51,09	49,06	51,37	49,35
21-09-2022	1.276.533	0,49%	51,39	51,21	53,70	51,41
20-09-2022	921.854	-1,43%	51,47	50,94	51,73	51,16
19-09-2022	1.192.441	0,41%	50,78	50,53	52,18	51,90
16-09-2022	931.863	1,79%	50,23	49,565	51,93	51,69
15-09-2022	640.648	-3,06%	52,08	50,28	52,47	50,78
14-09-2022	651.159	1,32%	52,08	51,36	53,19	52,38
13-09-2022	763.213	-5,16%	52,19	51,64	52,80	51,70
12-09-2022	632.584	-1,39%	53,65	53,605	55,57	54,51
09-09-2022	761.033	4,20%	53,65	53,80	55,43	55,28
08-09-2022	648.286	1,35%	51,01	50,57	53,07	52,53
07-09-2022	597.236	1,03%	51,46	50,75	52,15	51,83
06-09-2022	557.494	0,15%	53,45	50,99	52,48	51,30
05-09-2022	608.081	0,15%	53,45	51,725	54,41	52,25
02-09-2022	608.081	0,15%	53,45	51,725	54,41	52,25
01-09-2022	852.929	-3,21%	52,49	49,82	52,76	52,17
31-08-2022	652.649	-1,82%	54,71	53,53	55,30	53,90
30-08-2022	665.291	-2,00%	57,06	54,195	56,97	54,90
29-08-2022	757.194	-2,18%	56,73	55,87	58,005	56,02
26-08-2022	618.922	-6,08%	60,93	57,25	61,25	57,27
25-08-2022	628.999	2,73%	59,42	59,66	61,04	60,98
24-08-2022	342.605	-0,45%	59,58	59,07	60,04	59,34
23-08-2022	515.205	1,19%	59,04	58,99	60,40	59,61
22-08-2022	622.617	-3,51%	61,14	58,44	60,03	58,91
19-08-2022	695.991	-1,87%	61,14	60,33	61,62	61,05
18-08-2022	679.111	1,12%	61,48	61,36	63,05	62,21
17-08-2022	620.637	-2,33%	61,49	60,37	62,00	61,52
16-08-2022	389.270	-1,61%	63,87	62,59	63,755	63,00
15-08-2022	545.919	0,82%	63,53	62,87	64,3899	64,03
12-08-2022	716.963	0,50%	61,92	61,41	63,95	62,01
11-08-2022	981.488	-4,15%	64,96	61,63	65,175	61,70
10-08-2022	847.829	4,89%	63,65	62,285	64,76	64,37
09-08-2022	1.270.511	-4,08%	62,76	60,90	63,09	61,37
08-08-2022	595.011	-0,84%	63,59	63,145	65,31	63,98
05-08-2022	568.867	-0,05%	63,59	63,00	65,14	64,52
04-08-2022	966.424	-0,80%	65,05	63,21	65,15	64,55
03-08-2022	1.293.297	2,33%	63,11	62,82	65,42	65,07
02-08-2022	1.029.645	2,53%	62,95	62,04	64,21	63,59
01-08-2022	1.107.677	0,85%	60,90	60,00	63,38	62,02
29-07-2022	418.583	2,26%	59,70	59,27	61,62	61,50
28-07-2022	550.789	1,69%	59,44	57,87	60,645	60,14
27-07-2022	977.498	5,57%	57,00	56,925	59,68	59,14
26-07-2022	530.745	-1,39%	56,55	55,64	56,66	56,03