SemTech Corporation (SMTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.312.965	0,00%	29,10	29,10	30,40	29,88
28/06/2024	1.312.965	4,15%	29,10	29,10	30,40	29,88
27/06/2024	531.617	-2,65%	29,51	28,29	29,51	28,69
26/06/2024	345.930	-0,97%	29,75	29,28	30,60	29,47
25/06/2024	496.517	1,43%	29,43	28,98	30,07	29,76
24/06/2024	523.286	-2,65%	29,86	29,27	30,12	29,34
21/06/2024	1.023.925	2,24%	29,30	28,88	30,35	30,14
20/06/2024	457.693	-0,07%	29,44	28,99	29,73	29,48
19/06/2024	589.033	0,00%	30,70	29,32	30,70	29,50
18/06/2024	589.033	-0,10%	30,70	29,32	30,70	29,50
17/06/2024	949.552	4,13%	29,09	29,41	30,85	30,75
14/06/2024	788.067	-0,64%	29,09	28,8852	29,78	29,53
13/06/2024	1.592.004	-2,14%	30,38	29,33	30,50	29,72
12/06/2024	1.760.678	-1,94%	31,56	30,06	32,23	30,40
11/06/2024	1.647.207	-3,03%	31,57	30,615	32,5299	31,00
10/06/2024	2.518.107	2,53%	31,31	30,00	33,15	31,97
07/06/2024	8.075.395	-17,46%	30,17	27,52	31,9961	31,35
06/06/2024	4.491.764	-1,81%	37,92	37,51	46,86	37,98
05/06/2024	1.366.276	3,48%	37,92	37,50	38,8216	38,68
04/06/2024	1.743.911	-2,10%	37,94	37,01	38,10	37,38
03/06/2024	1.034.080	-1,83%	40,33	37,71	40,5644	38,18
31/05/2024	1.362.486	-0,05%	39,20	38,18	40,00	38,89
30/05/2024	1.077.074	-4,14%	40,37	38,21	40,7099	38,91
29/05/2024	840.200	0,12%	40,37	40,01	42,61	40,59
28/05/2024	580.134	0,72%	40,74	40,185	41,39	40,54
27/05/2024	226.732	0,00%	40,01	39,79	40,71	40,25
24/05/2024	226.732	0,93%	40,01	39,79	40,71	40,25
23/05/2024	634.376	-1,25%	40,80	38,70	40,96	39,38
22/05/2024	682.775	-1,82%	40,88	39,62	41,33	39,88
21/05/2024	1.132.068	1,02%	39,54	39,50	41,62	40,62
20/05/2024	578.363	0,65%	40,07	39,48	40,59	40,21
17/05/2024	582.423	0,28%	39,92	39,77	40,82	39,95
16/05/2024	621.860	-0,30%	39,93	39,80	40,7386	39,84
15/05/2024	859.848	1,42%	39,92	38,53	40,36	39,96
14/05/2024	894.713	1,97%	38,75	38,545	40,13	39,40
13/05/2024	705.643	-2,40%	39,60	38,57	39,87	38,64
10/05/2024	813.609	1,51%	39,28	39,09	40,04	39,59
09/05/2024	1.266.412	-4,53%	40,92	38,37	41,11	39,00
08/05/2024	1.066.305	2,61%	39,73	39,80	41,36	40,85
07/05/2024	718.767	0,25%	39,88	39,42	40,19	39,81
06/05/2024	641.487	1,79%	39,48	39,02	39,9167	39,71
03/05/2024	905.595	0,85%	38,36	38,65	39,69	39,01
02/05/2024	1.372.547	2,76%	38,36	36,75	38,76	38,68
01/05/2024	1.544.268	0,05%	36,68	36,22	39,09	37,64
30/04/2024	2.025.063	1,46%	36,68	36,53	38,45	37,59
29/04/2024	1.494.215	3,58%	36,00	35,2603	37,08	37,05
26/04/2024	1.118.867	3,08%	33,59	34,21	35,93	35,77
25/04/2024	1.344.341	2,36%	33,59	33,29	35,0955	34,70
24/04/2024	1.537.711	3,86%	33,59	32,655	33,93	33,90
23/04/2024	3.567.726	2,09%	32,37	31,80	33,9214	32,7401
22/04/2024	1.756.438	3,29%	33,22	30,99	32,74	32,07
19/04/2024	1.841.068	-3,12%	33,22	30,53	32,32	31,05
18/04/2024	1.582.284	-2,47%	33,22	31,76	33,26	32,05
17/04/2024	1.256.111	-0,24%	32,94	31,98	33,47	32,86
16/04/2024	1.773.884	1,70%	32,99	31,81	33,00	32,94
15/04/2024	2.580.411	-0,77%	32,99	31,83	33,46	32,39
12/04/2024	2.188.288	-6,74%	34,38	32,45	34,765	32,64
11/04/2024	2.494.376	5,33%	33,62	32,50	35,35	35,00
10/04/2024	2.921.754	-4,40%	34,21	33,135	35,1499	33,23
09/04/2024	2.780.672	2,66%	34,21	33,26	35,65	34,76
08/04/2024	3.914.494	4,06%	33,04	33,04	35,80	33,86
05/04/2024	2.464.266	-1,57%	32,84	32,10	33,78	32,54
04/04/2024	5.528.288	5,02%	31,95	31,58	35,29	33,06
03/04/2024	4.030.812	11,67%	28,46	27,64	32,23	31,48
02/04/2024	1.952.441	-4,02%	28,52	27,545	28,96	28,19
01/04/2024	5.516.087	6,84%	28,52	27,75	30,84	29,37
28/03/2024	2.657.474	-1,33%	28,10	27,13	28,44	27,49
27/03/2024	6.185.598	10,69%	26,17	25,79	28,4193	27,86
26/03/2024	2.385.098	13,02%	23,24	23,1673	25,5827	25,17
25/03/2024	518.563	-2,84%	22,70	22,13	22,8779	22,27
22/03/2024	458.953	-0,56%	22,90	22,74	23,33	22,92
21/03/2024	418.355	2,99%	22,98	22,765	23,46	23,05
20/03/2024	473.627	-0,18%	22,22	21,56	22,73	22,38
19/03/2024	368.254	-0,49%	22,06	21,64	22,70	22,42
18/03/2024	374.624	-1,40%	23,14	22,01	23,165	22,53
15/03/2024	1.058.353	1,83%	23,32	21,79	22,88	22,85
14/03/2024	878.379	-3,07%	23,32	22,01	23,32	22,44
13/03/2024	627.000	-0,81%	23,20	22,75	23,65	23,15
12/03/2024	538.112	3,41%	22,52	22,06	23,41	23,34
11/03/2024	468.234	-3,34%	23,17	22,48	23,34	22,57
08/03/2024	1.550.722	-1,52%	24,05	23,32	24,57	23,35
07/03/2024	797.300	1,67%	23,58	23,16	24,04	23,71
06/03/2024	794.302	6,87%	22,38	22,37	23,475	23,32
05/03/2024	498.826	-0,09%	22,69	21,48	21,9099	21,82
04/03/2024	683.392	-2,06%	22,69	21,7001	22,69	21,84
01/03/2024	1.081.955	5,19%	21,03	21,07	22,34	22,30
29/02/2024	791.918	3,31%	21,03	20,82	21,44	21,20
28/02/2024	462.462	0,84%	20,25	19,83	20,56	20,52
27/02/2024	532.404	-1,50%	20,99	20,34	20,98	20,35
26/02/2024	480.078	1,77%	20,34	20,34	20,99	20,66
23/02/2024	563.739	-2,54%	20,69	19,7583	20,7599	20,30
22/02/2024	601.641	3,63%	20,51	20,20	21,405	20,83
21/02/2024	386.327	0,10%	19,70	19,39	20,12	20,10
20/02/2024	433.758	0,80%	19,95	19,45	20,35	20,08
19/02/2024	429.821	0,00%	19,95	19,22	20,21	19,92
16/02/2024	429.821	-1,68%	19,95	19,22	20,21	19,92
15/02/2024	698.975	-1,58%	20,64	19,76	20,655	19,94
14/02/2024	820.324	5,08%	19,86	19,55	20,31	20,26
13/02/2024	684.288	-8,23%	19,86	19,12	19,86	19,28
12/02/2024	722.402	0,05%	21,21	20,93	21,535	21,01