Lumentum Holdings Inc (LITE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	615.375	0,07%	54,58	53,2501	54,5999	54,45
09/12/2022	590.779	-2,33%	55,36	54,275	55,36	54,41
08/12/2022	1.280.075	7,76%	55,13	54,60	56,7501	55,71
07/12/2022	1.195.131	-1,94%	52,55	51,68	53,00	51,70
06/12/2022	2.671.316	-3,18%	54,19	52,10	54,395	52,72
05/12/2022	1.902.575	-1,00%	54,72	54,20	55,33	54,45
02/12/2022	2.360.377	0,71%	54,35	53,54	55,04	55,00
01/12/2022	1.788.827	-0,55%	54,84	54,265	55,4999	54,35
30/11/2022	4.814.677	2,63%	54,84	52,12	55,00	54,94
29/11/2022	3.062.200	-1,58%	54,84	53,29	54,53	53,53
28/11/2022	2.026.937	-2,54%	54,84	54,215	55,51	54,41
25/11/2022	1.235.078	0,92%	54,84	55,2353	56,47	55,83
24/11/2022	3.339.219	1,49%	54,84	54,84	55,57	55,32
23/11/2022	3.339.219	1,49%	54,84	54,84	55,57	55,32
22/11/2022	1.672.092	-3,08%	55,43	54,51	55,25	55,00
21/11/2022	2.785.636	-2,42%	55,43	54,595	55,99	54,84
18/11/2022	2.267.300	1,32%	56,73	55,53	56,435	56,20
17/11/2022	1.917.738	-2,43%	56,73	55,03	56,24	55,47
16/11/2022	3.216.643	-3,22%	56,73	54,41	56,755	55,84
15/11/2022	3.063.816	1,91%	57,80	57,06	58,60	57,67
14/11/2022	841.547	-3,05%	57,80	56,50	58,36	56,59
11/11/2022	1.311.786	2,09%	55,31	55,31	58,14	57,73
10/11/2022	1.776.384	2,35%	61,00	55,40	58,29	56,55
09/11/2022	1.995.146	-6,34%	61,00	55,18	59,77	55,26
08/11/2022	4.133.360	-16,17%	61,00	58,73	61,92	59,00
07/11/2022	1.119.100	-1,66%	75,38	69,94	72,435	70,37
04/11/2022	784.659	-1,20%	75,38	70,785	73,47	71,59
03/11/2022	442.579	-1,04%	75,38	71,51	73,215	72,46
02/11/2022	481.221	-2,92%	75,38	73,01	75,54	73,22
01/11/2022	413.311	1,30%	75,38	74,18	75,47	75,42
31/10/2022	395.061	-0,53%	74,88	73,6372	74,945	74,45
28/10/2022	382.000	2,79%	72,81	72,81	75,05	74,91
27/10/2022	869.471	-0,53%	71,95	72,85	74,48	72,88
26/10/2022	412.385	-0,88%	71,95	72,80	74,355	73,27
25/10/2022	478.876	2,09%	71,95	71,95	75,03	73,92
24/10/2022	341.945	0,71%	71,64	70,72	72,69	72,41
21/10/2022	372.056	1,93%	70,87	69,78	72,2993	71,93
20/10/2022	233.998	-0,16%	70,38	69,915	72,35	70,38
19/10/2022	229.311	-0,75%	70,69	69,79	71,17	70,49
18/10/2022	485.888	1,85%	71,38	70,19	71,90	71,04
17/10/2022	553.634	6,16%	67,34	67,35	70,06	69,75
14/10/2022	705.224	-5,00%	68,86	65,66	69,33	65,70
13/10/2022	454.481	-0,46%	71,89	67,09	70,1917	69,16
12/10/2022	639.070	-2,66%	71,89	68,22	71,89	69,48
11/10/2022	711.223	-1,01%	71,57	70,39	72,37	71,38
10/10/2022	422.347	-0,81%	72,70	71,29	72,92	72,11
07/10/2022	313.389	-2,38%	73,00	71,75	73,14	72,21
06/10/2022	467.061	-0,39%	74,28	73,33	74,99	73,99
05/10/2022	360.683	0,34%	73,00	72,68	74,73	74,28
04/10/2022	548.680	4,36%	72,00	72,00	74,10	74,03
03/10/2022	405.490	3,46%	68,57	68,57	71,54	70,94
30/09/2022	811.388	-1,32%	69,65	68,46	70,84	68,57
29/09/2022	358.625	-1,81%	69,94	68,56	70,089	69,545
28/09/2022	619.600	1,16%	70,32	69,34	71,38	70,83
27/09/2022	439.009	1,98%	69,92	69,15	70,50	70,02
26/09/2022	767.581	-2,47%	69,92	68,002	70,59	68,66
23/09/2022	468.003	-1,22%	69,92	69,17	70,725	70,40
22/09/2022	408.729	-1,82%	72,44	70,66	72,475	71,27
21/09/2022	510.500	-0,23%	72,97	72,57	74,68	72,59
20/09/2022	559.019	-1,97%	74,50	72,63	74,11	72,76
19/09/2022	477.863	-1,03%	74,50	73,57	75,075	74,22
16/09/2022	595.476	-1,23%	75,61	74,59	75,86	74,99
15/09/2022	1.007.455	-3,72%	78,34	75,74	78,77	75,92
14/09/2022	312.353	-0,74%	79,71	78,13	80,12	78,85
13/09/2022	430.755	-3,21%	80,13	79,27	80,60	79,44
12/09/2022	305.644	1,05%	81,68	81,15	82,78	82,07
09/09/2022	323.012	0,77%	81,68	81,11	82,265	81,22
08/09/2022	363.290	1,91%	78,35	78,05	80,62	80,60
07/09/2022	463.780	0,91%	78,46	77,80	79,69	79,15
06/09/2022	570.680	-1,45%	80,50	78,13	80,75	78,44
05/09/2022	434.552	-0,72%	80,50	79,27	81,45	79,59
02/09/2022	434.552	-0,72%	80,50	79,27	81,45	79,59
01/09/2022	541.453	-4,05%	82,23	79,43	83,07	80,17
31/08/2022	357.358	-1,50%	84,82	83,40	84,865	83,55
30/08/2022	503.962	-1,06%	86,49	84,12	86,47	84,82
29/08/2022	348.042	-1,15%	86,41	85,43	86,95	85,73
26/08/2022	522.246	-2,99%	88,73	86,36	89,36	86,73
25/08/2022	591.295	-1,87%	92,00	89,28	92,52	89,40
24/08/2022	391.436	-0,61%	91,50	89,86	92,065	91,195
23/08/2022	485.824	0,20%	92,00	90,92	94,22	91,75
22/08/2022	583.471	-0,92%	91,47	90,75	92,475	91,57
19/08/2022	454.351	-0,31%	89,22	91,435	92,71	92,42
18/08/2022	1.036.332	3,81%	89,22	89,21	93,44	92,71
17/08/2022	936.724	-0,32%	89,00	87,77	91,03	89,31
16/08/2022	1.746.436	-6,90%	91,00	88,75	92,90	89,5575
15/08/2022	867.643	2,04%	94,00	94,00	96,45	96,19
12/08/2022	418.766	1,91%	93,40	92,73	94,499	94,27
11/08/2022	393.802	0,36%	90,61	91,97	94,61	92,50
10/08/2022	324.965	2,61%	90,61	89,27	92,25	91,52
09/08/2022	481.046	-3,25%	91,51	88,852	91,725	89,19
08/08/2022	349.441	1,32%	91,86	91,27	93,695	92,19
05/08/2022	347.224	-0,10%	90,57	89,83	91,15	90,99
04/08/2022	787.973	-2,52%	92,65	90,85	93,37	91,08
03/08/2022	512.135	2,97%	90,89	90,88	93,50	93,43
02/08/2022	290.010	0,09%	89,96	89,75	91,45	90,74
01/08/2022	324.100	0,22%	89,88	89,41	91,99	90,66
29/07/2022	716.978	2,62%	87,48	86,58	91,00	90,46
28/07/2022	229.734	1,25%	87,44	86,45	88,35	88,15
27/07/2022	376.753	1,92%	85,88	85,33	87,84	87,06
26/07/2022	288.363	1,16%	83,75	83,16	86,17	85,44