Lumentum Holdings Inc (LITE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	818.099	2,69%	47,27	47,23	49,28	48,46
02/05/2023	634.650	-2,30%	48,00	47,09	48,00	47,19
01/05/2023	478.130	0,10%	48,25	47,90	48,48	48,30
28/04/2023	523.092	-0,37%	48,57	47,87	48,82	48,25
27/04/2023	421.816	1,11%	47,99	47,385	48,58	48,43
26/04/2023	853.333	0,80%	47,56	47,5111	48,72	47,90
25/04/2023	739.952	-0,17%	47,43	47,10	48,18	47,52
24/04/2023	594.323	1,17%	46,87	46,34	47,67	47,60
21/04/2023	657.947	2,06%	46,10	45,95	47,26	47,05
20/04/2023	463.667	-0,80%	46,14	45,93	46,90	46,10
19/04/2023	717.214	-0,04%	45,65	45,515	46,55	46,47
18/04/2023	1.146.985	0,58%	46,17	45,10	46,57	46,49
17/04/2023	1.032.975	2,17%	46,81	45,58	46,88	46,22
14/04/2023	530.919	-0,86%	45,42	44,96	46,1197	45,24
13/04/2023	556.661	0,55%	45,72	45,03	46,11	45,63
12/04/2023	705.886	-3,12%	47,15	45,19	47,30	45,38
11/04/2023	524.411	-1,33%	47,54	46,79	48,06	46,84
10/04/2023	936.724	1,68%	46,08	45,93	48,19	47,11
06/04/2023	3.223.911	-10,45%	45,87	45,34	48,00	45,95
05/04/2023	390.921	-2,17%	51,97	51,16	51,97	51,31
04/04/2023	521.538	-0,94%	52,96	51,51	53,15	52,45
03/04/2023	553.230	-1,96%	53,79	52,5013	53,79	52,95
31/03/2023	435.238	1,39%	53,52	53,52	54,225	54,01
30/03/2023	424.034	1,97%	53,04	52,73	53,31	53,27
29/03/2023	446.402	2,65%	51,20	51,195	52,5382	52,24
28/03/2023	535.445	-0,39%	50,75	50,00	51,03	50,89
27/03/2023	410.513	-0,58%	51,84	50,765	51,99	51,09
24/03/2023	418.436	-0,16%	51,40	50,35	51,42	51,39
23/03/2023	612.716	1,20%	51,38	50,705	52,52	51,47
22/03/2023	490.465	-2,16%	52,09	50,82	52,61	50,86
21/03/2023	891.298	1,42%	51,73	50,81	52,28	51,98
20/03/2023	536.819	2,56%	49,99	49,835	51,495	51,25
17/03/2023	1.136.791	-1,24%	50,57	49,575	50,65	49,9723
16/03/2023	485.311	1,04%	49,49	48,965	50,84	50,60
15/03/2023	914.013	-0,91%	49,39	49,26	50,34	50,08
14/03/2023	829.882	0,40%	51,45	49,82	51,75	50,54
13/03/2023	959.844	-2,33%	50,73	49,46	51,91	50,34
10/03/2023	827.012	-1,77%	52,60	51,135	52,61	51,54
09/03/2023	897.030	-2,56%	54,03	52,45	54,985	52,47
08/03/2023	871.911	3,12%	52,00	52,00	53,88	53,85
07/03/2023	652.437	-1,71%	53,24	51,30	53,34	52,22
06/03/2023	675.332	-1,45%	54,18	52,95	54,68	53,13
03/03/2023	797.433	1,37%	53,89	53,04	54,21	53,91
02/03/2023	967.923	0,64%	52,31	51,62	53,635	53,18
01/03/2023	836.612	-1,80%	54,06	52,50	54,20	52,84
28/02/2023	1.594.824	2,48%	52,09	51,84	54,82	53,81
27/02/2023	1.279.590	-2,45%	54,45	52,36	54,56	52,51
24/02/2023	2.508.629	-7,03%	56,87	52,03	56,87	53,83
23/02/2023	922.594	1,67%	57,72	56,815	58,36	57,90
22/02/2023	672.536	-0,02%	57,05	56,69	57,665	56,95
21/02/2023	860.494	-2,06%	57,42	56,75	58,10	56,96
20/02/2023	489.564	-0,43%	58,36	57,42	58,93	58,16
17/02/2023	489.564	-0,43%	58,36	57,42	58,93	58,16
16/02/2023	459.441	-2,54%	58,97	58,29	59,28	58,41
15/02/2023	339.706	1,03%	58,92	58,64	59,94	59,93
14/02/2023	553.872	0,37%	58,67	57,84	59,78	59,32
13/02/2023	722.382	-0,51%	59,64	58,3901	59,68	59,10
10/02/2023	769.635	-1,49%	58,14	57,07	59,96	59,401
09/02/2023	1.199.802	-1,42%	59,70	57,54	62,37	60,30
08/02/2023	959.987	-0,44%	61,31	60,54	62,095	61,17
07/02/2023	678.249	0,85%	60,40	59,69	61,60	61,44
06/02/2023	521.904	-1,65%	61,24	60,375	61,85	60,92
03/02/2023	501.310	-0,83%	61,53	60,96	62,3034	61,84
02/02/2023	822.525	2,57%	61,43	61,28	63,44	62,36
01/02/2023	503.339	1,03%	59,99	59,42	60,975	60,80
31/01/2023	425.162	1,38%	59,02	59,02	60,27	60,18
30/01/2023	409.603	-1,56%	59,86	58,86	59,96	59,36
27/01/2023	372.086	0,72%	59,80	59,33	60,67	60,30
26/01/2023	488.907	0,96%	60,05	59,05	60,445	59,87
25/01/2023	581.127	0,68%	59,05	57,715	59,32	59,30
24/01/2023	474.475	-2,32%	59,91	58,75	60,57	58,90
23/01/2023	446.226	2,48%	59,34	59,19	61,00	60,30
20/01/2023	606.726	0,43%	58,68	58,06	59,58	58,93
19/01/2023	294.736	0,36%	58,47	57,84	58,78	58,68
18/01/2023	622.041	0,45%	58,32	58,015	59,50	58,47
17/01/2023	407.368	1,09%	57,57	57,50	58,46	58,21
16/01/2023	370.953	-0,14%	56,47	56,35	57,6117	57,17
13/01/2023	370.953	-0,14%	56,47	56,35	57,6117	57,17
12/01/2023	497.989	1,13%	56,97	56,33	57,52	57,25
11/01/2023	511.832	0,18%	56,82	56,18	57,10	56,61
10/01/2023	379.550	0,00%	56,29	55,50	56,7299	56,51
09/01/2023	789.572	2,45%	55,98	55,88	57,53	56,51
06/01/2023	514.908	1,99%	53,45	53,20	55,27	54,27
05/01/2023	340.164	0,17%	52,98	52,18	53,45	53,21
04/01/2023	438.937	0,72%	53,23	52,45	53,88	53,12
03/01/2023	604.256	1,09%	52,27	52,22	52,97	52,74
02/01/2023	826.172	0,92%	50,93	50,66	52,45	51,86
30/12/2022	826.172	0,92%	50,93	50,66	52,45	51,86
29/12/2022	533.607	4,01%	49,74	49,575	51,47	51,39
28/12/2022	416.455	-2,72%	50,73	49,35	51,225	49,41
27/12/2022	410.535	0,46%	50,49	49,6043	50,88	50,79
23/12/2022	337.260	-0,44%	50,67	49,705	50,67	50,38
22/12/2022	998.818	0,50%	49,78	48,73	50,63	50,60
21/12/2022	550.650	-0,20%	50,58	50,20	51,085	50,35
20/12/2022	798.888	-0,69%	49,57	49,50	51,45	50,45
19/12/2022	637.113	-2,48%	52,02	50,57	52,21	50,80
16/12/2022	1.185.366	-1,08%	52,02	51,80	52,96	52,09
15/12/2022	845.825	-3,31%	53,99	52,4101	54,01	52,66
14/12/2022	519.248	-1,68%	55,07	54,27	55,85	54,46
13/12/2022	788.445	1,73%	56,06	55,075	56,815	55,39