Lumentum Holdings Inc (LITE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	2.559.046	5,83%	59,76	58,375	60,99	58,84
05/02/2024	760.434	-1,56%	55,92	54,47	56,06	55,60
02/02/2024	793.613	0,59%	55,51	55,382	57,00	56,48
01/02/2024	675.520	2,20%	55,28	55,00	56,37	56,15
31/01/2024	769.459	-1,44%	55,23	54,48	56,49	54,94
30/01/2024	855.208	-2,09%	55,27	55,72	56,79	55,74
29/01/2024	966.558	3,00%	55,27	55,27	57,23	56,93
26/01/2024	838.949	-1,16%	55,80	55,27	56,705	55,27
25/01/2024	1.450.365	2,40%	55,64	55,59	56,82	55,92
24/01/2024	621.223	0,57%	54,75	54,29	55,825	54,61
23/01/2024	727.493	0,22%	54,90	53,50	55,25	54,30
22/01/2024	669.427	0,71%	52,55	53,8633	55,155	54,18
19/01/2024	925.397	1,84%	52,55	52,5425	54,12	53,80
18/01/2024	355.542	2,42%	52,55	51,91	52,91	52,83
17/01/2024	347.705	-2,03%	51,41	50,69	52,0737	51,58
16/01/2024	795.136	3,85%	49,90	49,56	53,065	52,65
15/01/2024	436.426	-1,44%	52,28	50,695	52,28	50,70
12/01/2024	436.426	-1,44%	52,28	50,695	52,28	50,70
11/01/2024	299.284	-1,08%	51,74	50,76	51,7121	51,44
10/01/2024	374.973	0,43%	51,74	51,19	52,385	52,00
09/01/2024	685.980	1,19%	50,21	50,17	51,828	51,78
08/01/2024	829.921	1,39%	50,75	50,72	52,00	51,17
05/01/2024	917.347	0,54%	50,02	49,48	51,005	50,47
04/01/2024	653.171	0,50%	49,82	48,86	50,22	50,20
03/01/2024	693.317	-4,02%	50,81	49,88	51,63	49,95
02/01/2024	686.943	-0,73%	52,00	51,58	52,84	52,04
29/12/2023	593.327	-1,58%	53,32	52,33	53,435	52,42
28/12/2023	276.001	-0,23%	53,32	52,96	53,57	53,26
27/12/2023	332.812	-0,24%	53,10	52,91	53,79	53,38
26/12/2023	625.160	0,96%	53,10	52,85	54,06	53,51
22/12/2023	1.366.600	2,91%	50,94	52,84	54,60	53,00
21/12/2023	543.846	2,88%	50,94	50,45	51,70	51,50
20/12/2023	903.430	-0,83%	50,14	49,86	51,465	50,06
19/12/2023	582.018	1,67%	49,99	49,6476	50,6344	50,48
18/12/2023	690.856	0,26%	49,62	48,965	49,80	49,65
15/12/2023	1.117.208	-0,68%	49,62	49,01	49,845	49,52
14/12/2023	1.042.215	7,32%	47,40	47,12	49,97	49,86
13/12/2023	714.205	1,74%	44,77	44,6141	46,50	45,64
12/12/2023	776.000	-0,44%	42,45	43,98	45,07	44,86
11/12/2023	917.193	2,34%	42,45	43,935	45,43	45,06
08/12/2023	786.971	1,10%	42,45	43,425	44,79	44,03
07/12/2023	1.098.793	5,40%	42,45	41,20	44,07	43,55
06/12/2023	911.205	-1,50%	42,45	41,05	43,11	41,32
05/12/2023	1.291.891	-4,83%	43,87	41,2516	43,4606	41,95
04/12/2023	615.654	-0,38%	43,87	42,99	44,335	44,08
01/12/2023	739.142	3,39%	43,10	42,495	44,44	44,25
30/11/2023	999.458	-0,70%	43,10	42,4515	43,27	42,80
29/11/2023	553.298	1,89%	42,76	42,62	43,79	43,10
28/11/2023	831.415	-1,65%	42,62	41,55	42,62	42,30
27/11/2023	630.480	-1,78%	44,17	42,98	43,85	43,01
24/11/2023	178.864	-0,44%	44,17	43,1976	44,05	43,37
23/11/2023	331.350	1,44%	44,17	43,14	43,90	43,56
22/11/2023	330.771	1,44%	44,17	43,14	43,90	43,56
21/11/2023	617.403	-3,11%	44,17	42,84	44,02	42,94
20/11/2023	557.087	0,34%	44,17	43,95	44,805	44,32
17/11/2023	614.963	0,91%	44,03	43,42	44,19	44,17
16/11/2023	1.048.245	-3,04%	43,72	43,19	44,35	43,77
15/11/2023	1.223.155	3,63%	43,53	43,22	45,28	45,14
14/11/2023	1.269.203	6,45%	42,50	42,46	43,93	43,56
13/11/2023	903.338	0,94%	40,10	39,62	41,54	40,92
10/11/2023	1.216.885	2,58%	39,81	39,01	40,81	40,54
09/11/2023	1.573.517	-7,81%	42,96	39,271	42,96	39,52
08/11/2023	1.937.141	2,02%	44,41	42,71	46,40	42,87
07/11/2023	1.329.671	-0,76%	42,49	41,35	42,58	42,02
06/11/2023	945.413	-0,98%	41,26	42,27	43,39	42,34
03/11/2023	1.739.957	5,71%	41,26	40,865	42,83	42,76
02/11/2023	798.709	4,47%	39,70	39,03	40,58	40,45
01/11/2023	899.226	-1,25%	39,70	37,99	39,13	38,72
31/10/2023	825.868	-1,46%	39,70	38,835	40,01	39,21
30/10/2023	2.608.082	10,31%	39,97	39,01	41,20	39,79
27/10/2023	431.074	0,33%	36,11	35,35	36,71	36,24
26/10/2023	1.398.162	-2,19%	36,85	35,885	37,11	36,12
25/10/2023	789.889	-4,23%	38,25	36,73	38,323	36,93
24/10/2023	877.115	2,47%	37,63	37,57	38,64	38,56
23/10/2023	951.562	-2,61%	38,60	37,53	38,60	37,63
20/10/2023	1.066.741	-1,80%	39,25	38,59	39,385	38,64
19/10/2023	1.116.580	-1,23%	39,70	38,965	40,15	39,35
18/10/2023	908.988	-3,42%	40,74	39,76	40,84	39,84
17/10/2023	1.200.922	-2,16%	41,51	40,94	41,98	41,25
16/10/2023	931.029	1,79%	43,07	41,17	42,67	42,16
13/10/2023	508.062	-0,98%	43,07	41,17	42,28	41,42
12/10/2023	498.361	-2,43%	43,07	41,375	43,07	41,83
11/10/2023	664.468	2,07%	42,27	41,911	42,885	42,87
10/10/2023	853.255	1,79%	42,10	41,66	43,355	42,00
09/10/2023	698.661	0,10%	40,68	40,27	41,37	41,26
06/10/2023	893.382	-0,94%	41,08	40,80	41,87	41,22
05/10/2023	1.072.062	-3,39%	42,95	40,875	43,025	41,61
04/10/2023	1.236.399	-3,75%	44,53	42,7037	44,70	43,07
03/10/2023	772.904	-2,04%	45,05	44,03	45,21	44,75
02/10/2023	966.126	1,11%	45,46	44,96	46,14	45,68
29/09/2023	604.051	0,51%	45,62	44,97	45,985	45,18
28/09/2023	1.031.875	2,56%	44,88	43,89	45,30	44,95
27/09/2023	1.403.827	-2,17%	44,88	43,41	45,29	43,83
26/09/2023	1.341.056	-2,59%	45,91	44,58	45,80	44,80
25/09/2023	860.983	-0,91%	46,97	45,80	46,555	45,99
22/09/2023	862.431	-0,45%	46,97	46,22	47,2658	46,41
21/09/2023	904.826	-3,54%	47,59	45,81	47,665	46,62