Lumentum Holdings Inc (LITE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	685.045	0,98%	48,28	48,16	48,94	48,33
19/09/2023	935.008	-1,03%	47,96	47,60	48,76	47,86
18/09/2023	767.780	0,23%	47,96	47,54	48,71	48,36
15/09/2023	1.223.383	0,02%	48,16	48,08	48,74	48,25
14/09/2023	757.880	2,62%	47,26	47,0559	48,37	48,24
13/09/2023	1.375.140	-1,71%	47,68	45,58	47,98	47,01
12/09/2023	649.916	-1,42%	48,18	47,67	48,66	47,83
11/09/2023	867.202	-2,30%	49,98	48,47	50,05	48,52
08/09/2023	525.245	-0,34%	50,00	49,35	50,135	49,66
07/09/2023	1.153.480	-4,78%	53,29	49,76	51,555	49,83
06/09/2023	809.433	-1,21%	53,29	52,15	53,065	52,33
05/09/2023	841.274	-1,71%	53,29	52,59	53,72	52,97
04/09/2023	900.570	-0,44%	54,35	53,58	54,35	53,89
01/09/2023	900.570	-0,44%	54,35	53,58	54,35	53,89
31/08/2023	912.386	2,85%	53,55	53,48	54,66	54,13
30/08/2023	681.326	-0,64%	53,12	52,21	53,465	52,63
29/08/2023	976.053	3,70%	51,30	51,09	53,55	52,97
28/08/2023	1.126.403	-0,99%	51,30	50,791	52,00	51,08
25/08/2023	901.828	-1,02%	52,30	51,50	52,47	51,59
24/08/2023	1.765.648	-1,99%	53,91	51,78	54,28	52,12
23/08/2023	1.182.544	3,65%	51,54	51,19	53,60	53,18
22/08/2023	1.721.477	5,45%	49,56	48,72	51,50	51,31
21/08/2023	870.113	1,42%	47,82	47,64	48,95	48,66
18/08/2023	1.972.536	3,85%	45,51	45,51	48,5844	47,98
17/08/2023	2.865.221	-1,30%	48,85	44,785	49,00	46,20
16/08/2023	4.059.092	-8,82%	48,69	45,07	49,44	46,81
15/08/2023	1.533.794	1,50%	50,15	49,97	51,975	51,34
14/08/2023	929.359	2,12%	49,26	49,00	50,74	50,58
11/08/2023	1.050.345	-0,76%	49,25	48,57	49,79	49,53
10/08/2023	803.195	-0,82%	50,50	49,81	51,08	49,91
09/08/2023	993.045	-4,08%	52,40	50,13	52,49	50,32
08/08/2023	964.343	0,19%	51,93	51,6394	53,22	52,46
07/08/2023	507.408	-0,08%	51,32	52,02	52,575	52,36
04/08/2023	849.505	2,83%	51,32	50,62	52,86	52,40
03/08/2023	774.016	-1,60%	50,25	49,915	51,09	49,70
02/08/2023	737.076	-1,81%	51,55	50,365	50,93	50,51
01/08/2023	1.302.972	-1,76%	51,55	50,825	51,73	51,44
31/07/2023	600.750	0,00%	52,35	51,7792	52,97	52,36
28/07/2023	817.934	-0,76%	53,36	52,27	53,7501	52,36
27/07/2023	885.314	-0,06%	52,17	52,37	53,71	52,76
26/07/2023	700.162	-0,40%	52,17	52,34	53,22	52,79
25/07/2023	1.248.278	2,14%	52,17	51,42	53,50	53,00
24/07/2023	537.578	0,08%	52,17	51,66	52,57	51,89
21/07/2023	587.795	-1,16%	53,08	51,67	53,08	51,85
20/07/2023	1.391.575	-0,98%	51,93	50,81	52,83	52,46
19/07/2023	1.030.288	1,69%	52,85	52,20	53,795	52,98
18/07/2023	1.747.170	-0,55%	51,03	50,92	52,20	52,10
17/07/2023	972.378	0,91%	51,64	51,27	52,98	52,39
14/07/2023	2.294.035	-6,59%	54,93	51,18	54,825	51,92
13/07/2023	901.630	2,02%	55,06	54,48	55,60	55,58
12/07/2023	1.053.841	-0,62%	55,27	53,045	55,27	54,48
11/07/2023	1.248.097	0,50%	53,83	53,55	55,18	54,82
10/07/2023	725.258	0,28%	53,83	53,83	54,635	54,55
07/07/2023	1.122.456	1,49%	55,14	52,99	55,92	54,40
06/07/2023	1.110.428	-1,87%	55,14	52,99	54,25	53,60
05/07/2023	1.521.911	-4,84%	55,14	54,145	55,59	54,62
04/07/2023	462.898	1,18%	57,69	57,10	58,0899	57,40
03/07/2023	462.898	1,18%	57,69	57,10	58,0899	57,40
30/06/2023	873.529	-0,33%	57,69	56,72	58,125	56,73
29/06/2023	801.337	1,08%	56,40	55,87	57,17	56,92
28/06/2023	1.512.854	-2,76%	56,70	55,1732	56,94	56,31
27/06/2023	1.212.690	3,95%	55,37	54,952	58,33	57,91
26/06/2023	1.239.270	0,76%	55,37	54,69	56,29	55,71
23/06/2023	1.410.791	-2,36%	55,63	54,64	56,06	55,2934
22/06/2023	1.182.915	1,49%	59,80	55,28	57,845	56,63
21/06/2023	3.116.566	-9,08%	59,80	54,95	60,19	55,80
20/06/2023	4.980.722	6,18%	59,12	59,95	65,15	61,37
19/06/2023	2.560.600	2,48%	59,12	56,58	59,74	57,80
16/06/2023	2.560.600	2,48%	59,12	56,58	59,74	57,80
15/06/2023	1.924.773	-0,05%	53,80	54,76	57,38	56,40
14/06/2023	8.759.212	5,50%	53,80	53,75	57,94	56,43
13/06/2023	1.827.862	-1,18%	54,02	52,56	54,95	52,66
12/06/2023	1.143.976	4,37%	51,46	51,30	53,86	53,29
09/06/2023	566.375	-0,04%	51,05	50,425	51,82	51,06
08/06/2023	836.504	0,55%	51,05	49,65	51,22	51,08
07/06/2023	875.133	1,42%	50,60	50,481	52,04	50,80
06/06/2023	1.648.733	-2,59%	50,09	49,19	50,65	50,09
05/06/2023	912.200	-2,98%	52,59	50,97	52,88	51,42
02/06/2023	1.154.767	1,49%	52,55	52,375	53,62	53,00
01/06/2023	581.085	-1,29%	52,94	52,22	53,61	52,22
31/05/2023	2.070.441	2,29%	55,11	52,385	55,29	52,90
30/05/2023	2.070.441	2,29%	55,11	52,385	55,29	54,86
29/05/2023	2.424.514	11,75%	48,60	48,525	53,89	53,63
26/05/2023	2.424.514	11,75%	48,60	48,525	53,89	53,63
25/05/2023	965.519	5,40%	46,23	45,66	48,37	47,99
24/05/2023	584.473	-3,25%	46,65	45,35	46,73	45,53
23/05/2023	676.557	-2,51%	48,30	46,97	48,50	47,06
22/05/2023	662.429	3,38%	46,36	46,26	48,36	48,27
19/05/2023	718.360	-1,44%	47,64	46,69	48,04	46,69
18/05/2023	807.928	2,76%	46,05	45,62	47,38	47,37
17/05/2023	643.535	3,99%	44,50	44,54	46,13	46,10
16/05/2023	1.092.655	-1,75%	44,50	44,18	44,80	44,33
15/05/2023	1.214.855	6,87%	42,25	42,25	45,55	45,12
12/05/2023	1.350.141	-2,49%	43,30	42,00	43,445	42,22
11/05/2023	1.301.243	-2,83%	44,51	43,261	44,51	43,30
10/05/2023	1.575.041	-3,11%	45,00	43,56	45,565	44,56
09/05/2023	1.718.432	-3,97%	45,00	45,00	47,90	45,99
08/05/2023	1.002.818	0,23%	47,96	47,68	48,54	47,89
05/05/2023	385.763	0,59%	47,98	47,52	48,23	47,78
04/05/2023	708.823	-1,98%	48,10	47,05	48,17	47,50