Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
1.817.240 |
-0,95%
|
56,00
|
54,88
|
57,37
|
56,32
|
| 27/11/2024 |
1.775.756 |
0,61%
|
57,34
|
54,88
|
57,425
|
56,32
|
| 26/11/2024 |
1.377.688 |
-2,61%
|
57,69
|
54,505
|
58,69
|
55,98
|
| 25/11/2024 |
1.830.711 |
6,03%
|
55,02
|
54,505
|
58,69
|
57,48
|
| 22/11/2024 |
1.102.060 |
3,73%
|
51,76
|
50,52
|
54,33
|
54,21
|
| 21/11/2024 |
1.138.645 |
2,98%
|
48,29
|
48,0332
|
52,67
|
52,26
|
| 20/11/2024 |
1.128.556 |
4,47%
|
49,75
|
48,0332
|
50,75
|
50,75
|
| 19/11/2024 |
1.131.062 |
-3,13%
|
49,27
|
48,46
|
54,26
|
48,58
|
| 18/11/2024 |
1.854.701 |
1,87%
|
49,8999
|
48,70
|
50,5095
|
50,15
|
| 15/11/2024 |
1.749.573 |
-2,77%
|
49,50
|
49,00
|
51,51
|
49,23
|
| 14/11/2024 |
1.248.932 |
0,02%
|
52,11
|
50,21
|
52,34
|
50,63
|
| 13/11/2024 |
944.541 |
-4,15%
|
53,06
|
50,54
|
53,39
|
50,62
|
| 12/11/2024 |
707.064 |
0,48%
|
54,07
|
51,65
|
54,32
|
52,81
|
| 11/11/2024 |
1.442.270 |
-3,61%
|
54,51
|
51,69
|
54,51
|
52,56
|
| 08/11/2024 |
1.374.703 |
-0,95%
|
54,05
|
53,68
|
56,00
|
54,53
|
| 07/11/2024 |
2.430.743 |
1,63%
|
53,26
|
52,81
|
55,89
|
55,05
|
| 06/11/2024 |
3.548.855 |
5,84%
|
48,91
|
48,00
|
55,78
|
54,17
|
| 05/11/2024 |
7.718.958 |
%
|
52,36
|
48,00
|
53,02
|
51,18
|
| 04/11/2024 |
2.779.026 |
%
|
52,36
|
51,655
|
53,61
|
49,46
|
| 01/11/2024 |
1.274.479 |
%
|
52,36
|
50,91
|
52,57
|
52,27
|
| 31/10/2024 |
1.667.625 |
%
|
52,36
|
49,94
|
52,40
|
50,66
|
