LightPath Technologies Inc (LPTH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
2.117.500 |
-3,78%
|
9,00
|
8,73
|
9,80
|
9,06
|
| 04/02/2026 |
2.728.242 |
-15,52%
|
10,8466
|
8,95
|
11,00
|
9,40
|
| 03/02/2026 |
1.596.287 |
3,71%
|
10,6003
|
10,01
|
11,03
|
10,89
|
| 02/02/2026 |
1.557.040 |
0,53%
|
10,30
|
10,22
|
11,23
|
10,50
|
| 30/01/2026 |
2.281.838 |
-10,44%
|
11,12
|
10,29
|
11,52
|
10,42
|
| 29/01/2026 |
1.621.685 |
1,86%
|
11,5892
|
10,6819
|
11,7446
|
11,49
|
| 28/01/2026 |
1.832.002 |
0,53%
|
11,4499
|
11,10
|
12,19
|
11,28
|
| 27/01/2026 |
3.182.885 |
9,97%
|
10,1994
|
9,8801
|
11,32
|
11,25
|
| 26/01/2026 |
4.264.271 |
-17,93%
|
12,2496
|
10,08
|
12,25
|
10,23
|
| 23/01/2026 |
3.073.473 |
-11,51%
|
14,2383
|
12,43
|
14,39
|
12,44
|
| 22/01/2026 |
1.927.343 |
5,06%
|
13,83
|
13,38
|
14,68
|
14,33
|
| 21/01/2026 |
3.398.785 |
-2,29%
|
14,93
|
12,53
|
15,24
|
13,64
|
| 20/01/2026 |
3.357.027 |
11,22%
|
12,20
|
11,81
|
14,56
|
14,00
|
| 16/01/2026 |
2.562.626 |
-4,56%
|
13,3893
|
12,45
|
13,65
|
12,57
|
| 15/01/2026 |
4.972.612 |
-0,45%
|
14,17
|
13,1601
|
15,04
|
13,17
|
| 14/01/2026 |
4.245.288 |
13,47%
|
11,4543
|
11,0301
|
13,40
|
13,23
|
| 13/01/2026 |
1.279.031 |
-2,75%
|
12,00
|
11,59
|
12,30
|
11,66
|
| 12/01/2026 |
1.435.122 |
-2,84%
|
12,1024
|
11,42
|
12,46
|
11,99
|
| 09/01/2026 |
1.499.746 |
-0,32%
|
12,78
|
12,10
|
12,90
|
12,34
|
| 08/01/2026 |
1.784.471 |
3,53%
|
12,11
|
11,75
|
12,7257
|
12,63
|
| 07/01/2026 |
1.960.285 |
6,58%
|
11,5792
|
11,30
|
12,4899
|
12,20
|
| 06/01/2026 |
1.362.549 |
-1,45%
|
11,70
|
11,07
|
11,75
|
11,52
|
| 05/01/2026 |
1.941.190 |
-0,26%
|
11,9988
|
10,90
|
12,05
|
11,69
|
| 02/01/2026 |
1.829.845 |
8,52%
|
11,31
|
10,50
|
11,78
|
11,72
|
| 31/12/2025 |
2.427.836 |
2,27%
|
10,5617
|
10,50
|
11,3177
|
10,80
|
| 30/12/2025 |
2.286.249 |
2,62%
|
10,54
|
10,00
|
10,80
|
10,80
|
| 29/12/2025 |
3.197.081 |
11,53%
|
8,8124
|
8,66
|
10,55
|
10,29
|
| 26/12/2025 |
1.585.046 |
-0,11%
|
9,16
|
8,82
|
9,4099
|
9,02
|
| 24/12/2025 |
777.214 |
3,67%
|
8,95
|
8,51
|
9,23
|
9,03
|
| 23/12/2025 |
1.094.890 |
2,11%
|
8,54
|
8,3514
|
9,0199
|
8,71
|
| 22/12/2025 |
1.033.636 |
11,65%
|
7,81
|
7,64
|
8,69
|
8,53
|
| 19/12/2025 |
799.925 |
6,48%
|
7,30
|
7,17
|
7,7799
|
7,64
|
| 18/12/2025 |
558.704 |
3,92%
|
6,91
|
6,91
|
7,41
|
7,18
|
| 17/12/2025 |
660.136 |
-6,00%
|
7,55
|
6,88
|
7,55
|
6,88
|
| 16/12/2025 |
899.019 |
-2,14%
|
7,45
|
7,07
|
7,70
|
7,33
|
| 15/12/2025 |
1.302.691 |
-8,27%
|
8,33
|
7,43
|
8,33
|
7,49
|
| 12/12/2025 |
2.850.741 |
-11,13%
|
8,46
|
8,10
|
9,20
|
8,10
|
| 11/12/2025 |
913.781 |
3,40%
|
8,85
|
8,46
|
9,3427
|
9,12
|
| 10/12/2025 |
547.189 |
0,23%
|
8,91
|
8,29
|
8,97
|
8,82
|
| 09/12/2025 |
511.871 |
0,69%
|
8,5518
|
8,49
|
8,98
|
8,80
|
| 08/12/2025 |
715.838 |
-0,68%
|
8,72
|
8,60
|
9,17
|
8,74
|
| 05/12/2025 |
540.167 |
-2,44%
|
8,99
|
8,6501
|
9,07
|
8,80
|
| 04/12/2025 |
1.128.999 |
8,02%
|
8,38
|
8,27
|
9,13
|
9,02
|
| 03/12/2025 |
691.514 |
5,43%
|
7,68
|
7,66
|
8,44
|
8,35
|
| 02/12/2025 |
1.005.581 |
10,46%
|
6,96
|
6,96
|
8,12
|
7,92
|
| 01/12/2025 |
444.995 |
-2,31%
|
7,11
|
6,995
|
7,29
|
7,17
|
| 28/11/2025 |
328.230 |
6,38%
|
7,02
|
6,99
|
7,39
|
7,35
|
| 26/11/2025 |
336.214 |
0,15%
|
7,00
|
6,87
|
7,0613
|
6,92
|
| 25/11/2025 |
479.602 |
1,77%
|
6,65
|
6,51
|
6,955
|
6,91
|
| 24/11/2025 |
807.308 |
9,50%
|
6,31
|
6,23
|
6,815
|
6,79
|
| 21/11/2025 |
798.612 |
0,32%
|
6,48
|
5,83
|
6,48
|
6,21
|
| 20/11/2025 |
823.278 |
-8,04%
|
7,01
|
6,14
|
7,21
|
6,18
|
| 19/11/2025 |
577.048 |
-1,61%
|
6,98
|
6,61
|
7,34
|
6,72
|
| 18/11/2025 |
841.157 |
0,59%
|
6,6758
|
6,52
|
7,01
|
6,83
|
| 17/11/2025 |
754.909 |
1,49%
|
6,68
|
6,60
|
7,30
|
6,80
|
| 14/11/2025 |
1.062.708 |
0,60%
|
6,21
|
6,12
|
6,94
|
6,70
|
| 13/11/2025 |
1.393.978 |
-9,70%
|
7,30
|
6,51
|
7,48
|
6,66
|
| 12/11/2025 |
2.955.461 |
-8,33%
|
8,2784
|
6,91
|
8,95
|
7,37
|
| 11/11/2025 |
923.629 |
6,30%
|
7,91
|
7,5205
|
8,27
|
8,04
|
| 10/11/2025 |
985.633 |
0,91%
|
8,0297
|
7,69
|
8,30
|
7,78
|
| 07/11/2025 |
799.532 |
0,98%
|
7,32
|
6,8101
|
7,80
|
7,71
|
| 06/11/2025 |
634.608 |
-3,10%
|
7,8492
|
7,43
|
7,8786
|
7,62
|
| 05/11/2025 |
519.382 |
3,79%
|
7,77
|
7,52
|
7,88
|
7,83
|
| 04/11/2025 |
917.232 |
-7,90%
|
7,7189
|
7,41
|
8,425
|
7,53
|
| 03/11/2025 |
995.355 |
-5,65%
|
8,35
|
7,61
|
8,4499
|
8,16
|
| 31/10/2025 |
1.180.287 |
4,35%
|
8,70
|
8,36
|
9,03
|
8,68
|
| 30/10/2025 |
772.614 |
0,98%
|
7,9001
|
7,85
|
8,362
|
8,28
|
| 29/10/2025 |
918.330 |
-2,84%
|
8,39
|
7,96
|
8,45
|
8,20
|
| 28/10/2025 |
1.683.036 |
0,00%
|
8,63
|
8,27
|
9,19
|
8,44
|
| 27/10/2025 |
1.056.518 |
0,06%
|
8,83
|
8,22
|
8,88
|
8,44
|
| 24/10/2025 |
1.052.842 |
5,89%
|
8,2399
|
8,07
|
8,5686
|
8,45
|
| 23/10/2025 |
993.903 |
9,12%
|
7,39
|
7,375
|
8,04
|
7,98
|
| 22/10/2025 |
1.906.014 |
-11,45%
|
8,14
|
7,01
|
8,45
|
7,35
|
| 21/10/2025 |
1.267.650 |
-4,93%
|
8,79
|
8,16
|
8,92
|
8,30
|
| 20/10/2025 |
1.856.070 |
17,34%
|
7,93
|
7,87
|
8,73
|
8,73
|
| 17/10/2025 |
1.777.274 |
-3,88%
|
7,61
|
7,03
|
7,79
|
7,44
|
| 16/10/2025 |
2.233.844 |
-19,99%
|
9,70
|
7,64
|
9,745
|
7,74
|
| 15/10/2025 |
1.531.495 |
-6,83%
|
10,895
|
9,53
|
10,895
|
9,68
|
| 14/10/2025 |
2.406.829 |
16,74%
|
8,8999
|
8,25
|
10,59
|
10,39
|
| 13/10/2025 |
1.438.411 |
11,61%
|
8,5403
|
8,16
|
9,03
|
8,90
|
| 10/10/2025 |
3.024.464 |
-17,03%
|
9,71
|
7,90
|
10,16
|
7,97
|
| 09/10/2025 |
2.151.333 |
8,98%
|
8,60
|
8,2548
|
9,99
|
9,60
|
| 08/10/2025 |
627.403 |
-2,26%
|
9,0503
|
8,37
|
9,0503
|
8,69
|
| 07/10/2025 |
1.087.700 |
5,85%
|
8,50
|
8,325
|
9,3422
|
8,87
|
| 06/10/2025 |
1.548.295 |
7,85%
|
8,11
|
7,75
|
8,66
|
8,38
|
| 03/10/2025 |
959.903 |
-4,90%
|
8,2499
|
7,68
|
8,30
|
7,77
|
| 02/10/2025 |
1.254.510 |
9,38%
|
7,95
|
7,63
|
8,40
|
8,17
|
| 01/10/2025 |
740.168 |
-3,28%
|
7,75
|
7,60
|
8,09
|
7,68
|
| 30/09/2025 |
709.443 |
-2,27%
|
8,14
|
7,5501
|
8,14
|
7,93
|
| 29/09/2025 |
1.527.172 |
3,17%
|
7,94
|
7,52
|
8,43
|
8,15
|
| 26/09/2025 |
3.516.656 |
20,77%
|
6,87
|
6,713
|
8,15
|
7,90
|
| 25/09/2025 |
1.335.233 |
-5,03%
|
6,79
|
6,4908
|
6,79
|
6,50
|
| 24/09/2025 |
665.772 |
-4,61%
|
7,25
|
6,80
|
7,40
|
6,86
|
| 23/09/2025 |
1.262.344 |
2,87%
|
7,0252
|
6,75
|
7,48
|
7,16
|
| 22/09/2025 |
948.115 |
-4,21%
|
7,2698
|
6,8501
|
7,27
|
6,96
|
| 19/09/2025 |
2.030.253 |
14,38%
|
6,33
|
6,33
|
7,34
|
7,24
|
| 18/09/2025 |
962.258 |
-5,15%
|
6,57
|
6,30
|
6,6699
|
6,33
|
| 17/09/2025 |
1.756.484 |
9,52%
|
6,75
|
6,20
|
6,7999
|
6,69
|
| 16/09/2025 |
1.540.485 |
-11,94%
|
7,00
|
5,755
|
7,05
|
6,09
|
| 15/09/2025 |
2.436.836 |
25,65%
|
6,07
|
5,91
|
6,93
|
6,91
|
