Lumentum Holdings Inc (LITE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	85.196	-0,39%	49,04	48,60	49,31	49,0005
25/06/2024	258.956	3,38%	47,58	47,37	49,45	49,19
24/06/2024	219.000	-2,22%	48,45	47,52	49,30	47,58
21/06/2024	609.852	1,57%	47,92	47,665	48,97	48,66
20/06/2024	360.157	-3,37%	49,43	47,84	49,50	47,91
19/06/2024	310.361	0,00%	50,01	49,44	50,73	49,58
18/06/2024	310.361	4,87%	50,01	49,44	50,73	49,58
17/06/2024	794.182	5,75%	47,28	47,0638	50,04	50,00
14/06/2024	236.141	-0,57%	46,61	46,3825	47,465	47,28
13/06/2024	394.493	1,36%	46,61	45,96	47,71	47,55
12/06/2024	852.824	3,17%	46,61	46,37	48,39	46,91
11/06/2024	578.445	-3,19%	45,81	44,9469	46,35	45,47
10/06/2024	628.740	2,58%	45,81	45,11	47,12	46,97
07/06/2024	466.876	0,44%	45,81	44,825	45,83	45,79
06/06/2024	518.729	0,42%	45,81	45,265	46,46	45,59
05/06/2024	411.385	5,53%	43,34	43,20	45,47	45,40
04/06/2024	508.969	-2,69%	44,14	42,975	43,605	43,02
03/06/2024	633.028	1,63%	44,14	43,34	44,85	44,21
31/05/2024	597.231	0,32%	43,54	42,19	43,88	43,50
30/05/2024	636.562	-0,16%	43,61	42,86	43,88	43,36
29/05/2024	675.885	-3,23%	46,60	43,38	44,27	43,43
28/05/2024	819.756	-3,03%	46,60	44,83	46,635	44,88
27/05/2024	358.213	0,00%	46,17	45,45	46,32	46,28
24/05/2024	358.213	1,74%	46,17	45,45	46,32	46,28
23/05/2024	691.898	0,95%	46,17	45,20	46,61	45,92
22/05/2024	591.113	-1,13%	46,17	45,20	46,40	45,49
21/05/2024	659.778	-2,50%	46,76	45,66	46,76	46,01
20/05/2024	783.025	2,48%	45,94	45,94	47,52	47,19
17/05/2024	578.782	-1,60%	46,94	45,94	47,36	46,05
16/05/2024	831.581	2,36%	45,66	44,79	46,94	46,80
15/05/2024	1.025.176	2,49%	45,20	44,54	45,849	45,72
14/05/2024	604.904	1,39%	44,47	44,2738	45,14	44,61
13/05/2024	781.284	0,48%	43,93	43,77	45,39	44,00
10/05/2024	671.548	0,41%	42,39	43,33	44,10	43,79
09/05/2024	1.040.129	2,40%	42,39	41,84	43,93	43,61
08/05/2024	2.246.620	2,87%	45,48	40,81	43,21	42,59
07/05/2024	3.124.034	-6,14%	45,48	41,32	48,12	41,40
06/05/2024	2.464.882	-1,41%	45,48	43,95	45,48	44,11
03/05/2024	1.324.614	1,02%	44,44	44,35	46,20	44,74
02/05/2024	592.888	1,77%	44,44	42,60	44,44	44,29
01/05/2024	696.734	-0,55%	43,16	43,08	45,215	43,52
30/04/2024	979.283	0,55%	43,16	43,16	44,37	43,76
29/04/2024	501.122	0,23%	42,16	41,66	44,30	43,52
26/04/2024	492.872	3,36%	42,16	42,03	43,57	43,42
25/04/2024	680.760	-0,12%	42,03	41,435	42,31	42,01
24/04/2024	519.968	0,12%	42,03	41,76	42,62	42,06
23/04/2024	762.346	1,62%	41,21	41,205	42,67	42,01
22/04/2024	678.793	-0,96%	42,43	40,74	41,905	41,34
19/04/2024	816.176	-1,65%	42,43	41,72	43,05	41,74
18/04/2024	690.664	1,10%	41,97	41,67	43,06	42,44
17/04/2024	526.478	-3,07%	43,35	41,98	43,81	41,98
16/04/2024	1.192.858	3,59%	45,86	42,04	43,44	43,31
15/04/2024	667.881	-3,77%	45,86	41,76	43,77	41,81
12/04/2024	498.328	-3,83%	45,86	43,30	44,76	43,45
11/04/2024	632.583	-0,35%	45,86	44,60	45,70	45,18
10/04/2024	533.999	-4,04%	45,86	44,82	46,49	45,34
09/04/2024	524.058	2,96%	45,89	45,99	47,38	47,25
08/04/2024	490.447	-0,02%	45,98	45,83	46,61	45,89
05/04/2024	556.441	-1,29%	46,43	45,75	46,50	45,90
04/04/2024	388.122	-2,82%	47,59	46,34	48,64	46,50
03/04/2024	452.837	0,74%	47,59	46,855	48,31	47,85
02/04/2024	819.831	-1,35%	47,59	46,53	47,59	47,50
01/04/2024	710.130	1,69%	47,59	47,08	48,43	48,15
28/03/2024	814.157	-2,27%	48,16	47,159	48,46	47,35
27/03/2024	1.300.159	0,08%	48,66	47,56	48,91	48,45
26/03/2024	1.457.765	-5,23%	51,30	48,31	52,045	48,41
25/03/2024	452.275	0,39%	50,72	49,98	51,125	51,08
22/03/2024	1.059.857	0,63%	50,39	49,635	51,01	50,88
21/03/2024	879.603	3,59%	49,59	49,45	51,46	50,56
20/03/2024	1.049.416	4,92%	46,54	46,445	49,30	48,81
19/03/2024	804.209	-0,58%	46,27	45,45	46,61	46,52
18/03/2024	756.854	2,72%	45,57	45,57	47,12	46,79
15/03/2024	1.155.869	-1,51%	46,67	45,10	46,185	45,55
14/03/2024	1.384.128	-1,72%	46,67	45,75	47,195	46,25
13/03/2024	644.743	0,38%	46,67	46,19	47,28	47,06
12/03/2024	429.837	0,02%	47,29	46,60	47,76	46,88
11/03/2024	587.647	-1,70%	47,29	46,62	47,70	46,87
08/03/2024	1.179.202	-2,42%	51,51	47,56	50,49	47,68
07/03/2024	1.470.050	-2,92%	51,51	47,95	49,90	48,86
06/03/2024	1.047.917	-0,91%	51,51	50,26	51,775	50,33
05/03/2024	1.016.949	0,06%	51,00	49,73	51,90	50,79
04/03/2024	1.367.871	0,54%	51,00	50,61	53,1525	50,76
01/03/2024	2.503.642	4,17%	48,89	48,172	50,60	50,49
29/02/2024	1.273.937	2,76%	47,55	47,50	48,97	48,47
28/02/2024	711.330	-2,52%	49,84	46,865	47,81	47,17
27/02/2024	775.893	-2,08%	48,91	48,02	49,84	48,39
26/02/2024	878.350	0,69%	48,91	48,59	50,00	49,42
23/02/2024	857.992	-2,08%	49,80	47,875	49,80	49,08
22/02/2024	1.022.018	4,40%	48,72	48,72	50,48	50,12
21/02/2024	918.143	-2,68%	48,49	47,62	48,95	48,01
20/02/2024	825.603	-0,88%	48,49	48,01	49,71	49,33
19/02/2024	566.381	0,00%	48,49	48,36	50,87	49,77
16/02/2024	566.381	0,36%	48,49	48,36	50,87	49,77
15/02/2024	1.034.857	-0,81%	49,88	49,0794	50,51	49,19
14/02/2024	1.136.373	4,20%	48,40	47,90	50,185	49,59
13/02/2024	1.420.138	-5,46%	48,47	47,16	49,29	47,59
12/02/2024	1.831.843	0,27%	50,58	49,345	52,19	50,34
09/02/2024	3.125.261	10,15%	51,26	45,83	50,80	50,21
08/02/2024	7.888.626	-22,32%	51,26	45,38	51,28	45,65
07/02/2024	2.847.590	-0,12%	58,84	58,22	60,94	58,77