SemTech Corporation (SMTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.679.397 |
3,83%
|
178,58
|
178,58
|
185,46
|
185,02
|
| 17/09/2026 |
2.668.683 |
6,37%
|
171,2134
|
170,00
|
182,13
|
178,19
|
| 16/09/2026 |
2.890.476 |
10,96%
|
155,73
|
153,10
|
170,5221
|
167,55
|
| 15/09/2026 |
1.101.640 |
2,63%
|
148,99
|
147,56
|
153,80
|
150,91
|
| 14/09/2026 |
1.995.031 |
-12,12%
|
156,10
|
146,95
|
157,9899
|
147,05
|
| 11/09/2026 |
1.658.676 |
5,10%
|
162,8152
|
160,145
|
170,4272
|
167,24
|
| 10/09/2026 |
1.217.500 |
-2,93%
|
157,75
|
154,40
|
161,61
|
159,13
|
| 09/09/2026 |
2.062.069 |
0,81%
|
161,58
|
159,6071
|
169,00
|
163,94
|
| 08/09/2026 |
3.029.080 |
9,90%
|
150,0303
|
149,3301
|
165,37
|
162,62
|
| 04/09/2026 |
1.678.742 |
9,22%
|
137,50
|
136,2374
|
148,03
|
147,885
|
| 03/09/2026 |
1.078.105 |
1,15%
|
134,61
|
126,75
|
135,83
|
135,40
|
| 02/09/2026 |
828.895 |
1,27%
|
130,51
|
128,1701
|
134,6799
|
133,85
|
| 01/09/2026 |
1.333.514 |
-0,59%
|
125,7169
|
124,83
|
134,7398
|
132,27
|
| 31/08/2026 |
1.096.113 |
1,34%
|
131,80
|
129,24
|
134,65
|
132,96
|
| 28/08/2026 |
1.905.446 |
-7,88%
|
140,55
|
130,125
|
142,1138
|
131,17
|
| 27/08/2026 |
2.054.075 |
1,16%
|
147,99
|
139,435
|
150,3712
|
142,43
|
| 26/08/2026 |
6.300.588 |
10,49%
|
129,507
|
128,00
|
146,805
|
140,80
|
| 25/08/2026 |
4.707.422 |
5,57%
|
126,8366
|
124,11
|
128,9699
|
127,52
|
| 24/08/2026 |
1.658.000 |
-2,54%
|
119,08
|
115,00
|
123,14
|
120,91
|
| 21/08/2026 |
954.075 |
-0,63%
|
131,88
|
122,445
|
132,78
|
124,09
|
| 20/08/2026 |
1.112.097 |
-0,50%
|
126,00
|
123,50
|
127,885
|
124,88
|
| 19/08/2026 |
1.989.108 |
-7,38%
|
139,15
|
123,13
|
139,15
|
125,36
|
| 18/08/2026 |
2.274.600 |
-12,31%
|
140,28
|
132,92
|
140,7299
|
135,23
|
| 17/08/2026 |
2.286.046 |
9,93%
|
143,75
|
143,75
|
155,77
|
154,22
|
| 14/08/2026 |
813.442 |
5,26%
|
135,50
|
132,7802
|
140,61
|
140,35
|
| 13/08/2026 |
1.352.966 |
-4,59%
|
136,00
|
131,37
|
140,89
|
133,58
|
| 12/08/2026 |
1.390.931 |
6,74%
|
138,30
|
137,41
|
142,37
|
140,00
|
| 11/08/2026 |
424.839 |
-0,09%
|
133,69
|
129,995
|
135,04
|
131,18
|
| 10/08/2026 |
655.880 |
-5,80%
|
139,87
|
131,12
|
143,65
|
131,27
|
| 07/08/2026 |
1.332.151 |
3,56%
|
138,50
|
136,005
|
143,60
|
139,42
|
| 06/08/2026 |
1.599.696 |
11,82%
|
120,18
|
117,50
|
137,15
|
134,78
|
| 05/08/2026 |
713.987 |
-5,63%
|
126,34
|
121,25
|
130,00
|
121,25
|
| 04/08/2026 |
1.274.877 |
8,46%
|
128,50
|
125,64
|
130,77
|
129,16
|
| 03/08/2026 |
1.359.651 |
1,07%
|
119,70
|
112,75
|
120,99
|
119,08
|
| 31/07/2026 |
826.550 |
2,84%
|
114,79
|
117,14
|
120,68
|
117,82
|
| 30/07/2026 |
1.137.235 |
10,73%
|
113,025
|
103,55
|
117,04
|
114,61
|
| 29/07/2026 |
1.111.370 |
-6,95%
|
111,00
|
103,10
|
112,36
|
103,55
|
| 28/07/2026 |
1.755.296 |
-8,41%
|
114,4775
|
108,22
|
115,80
|
111,30
|
| 27/07/2026 |
1.098.450 |
-3,48%
|
128,07
|
115,50
|
129,43
|
121,52
|
| 24/07/2026 |
804.588 |
-9,22%
|
136,50
|
125,68
|
137,30
|
125,92
|
| 23/07/2026 |
957.600 |
1,29%
|
132,40
|
132,00
|
139,32
|
138,68
|
| 22/07/2026 |
578.011 |
-0,56%
|
133,85
|
132,06
|
139,98
|
136,93
|
| 21/07/2026 |
1.397.226 |
9,53%
|
132,1537
|
130,06
|
138,665
|
137,84
|
| 20/07/2026 |
814.615 |
0,74%
|
129,57
|
125,425
|
131,94
|
125,88
|
| 17/07/2026 |
1.811.898 |
-2,14%
|
121,45
|
114,4503
|
127,8099
|
124,96
|
| 16/07/2026 |
1.255.563 |
-5,54%
|
131,00
|
126,65
|
133,23
|
127,65
|
| 15/07/2026 |
1.591.473 |
-3,66%
|
143,49
|
130,505
|
145,00
|
135,22
|
| 14/07/2026 |
1.943.880 |
6,66%
|
146,05
|
138,01
|
148,00
|
141,36
|
| 13/07/2026 |
967.897 |
-2,71%
|
131,2874
|
128,86
|
135,2999
|
132,15
|
| 10/07/2026 |
1.034.851 |
-1,00%
|
134,00
|
132,01
|
137,47
|
136,13
|
| 09/07/2026 |
1.407.502 |
6,86%
|
134,8577
|
133,88
|
139,54
|
137,50
|
| 08/07/2026 |
1.625.123 |
1,59%
|
123,00
|
122,35
|
130,86
|
128,84
|
| 07/07/2026 |
1.883.741 |
-8,97%
|
131,44
|
123,91
|
133,00
|
126,40
|
| 06/07/2026 |
1.293.866 |
2,72%
|
140,01
|
138,01
|
146,5099
|
138,89
|
| 02/07/2026 |
2.660.667 |
-7,93%
|
148,65
|
130,37
|
148,95
|
135,27
|
| 01/07/2026 |
2.730.152 |
-9,08%
|
149,00
|
141,41
|
153,00
|
147,03
|
| 30/06/2026 |
1.230.214 |
3,66%
|
157,24
|
154,01
|
165,13
|
161,85
|
| 29/06/2026 |
1.821.245 |
4,33%
|
152,67
|
145,91
|
156,25
|
156,14
|
| 26/06/2026 |
2.150.019 |
-7,65%
|
154,40
|
149,00
|
157,42
|
149,75
|
| 25/06/2026 |
1.486.412 |
2,37%
|
169,00
|
153,34
|
170,95
|
162,27
|
| 24/06/2026 |
1.119.624 |
-3,03%
|
164,00
|
155,06
|
165,6199
|
158,48
|
| 23/06/2026 |
1.583.941 |
-6,37%
|
158,4385
|
157,6227
|
166,62
|
163,28
|
| 18/06/2026 |
2.259.407 |
5,35%
|
155,85
|
152,23
|
174,73
|
174,73
|
| 17/06/2026 |
1.881.630 |
-7,14%
|
164,16
|
148,90
|
165,00
|
150,20
|
| 16/06/2026 |
1.255.524 |
-7,40%
|
171,50
|
161,20
|
174,99
|
161,59
|
| 15/06/2026 |
1.620.406 |
4,07%
|
175,99
|
169,47
|
177,35
|
174,30
|
| 12/06/2026 |
1.079.711 |
2,10%
|
163,70
|
161,36
|
170,70
|
166,71
|
| 11/06/2026 |
1.265.186 |
6,05%
|
156,75
|
153,64
|
163,98
|
163,57
|
| 10/06/2026 |
1.588.125 |
-2,04%
|
154,51
|
150,00
|
166,79
|
154,28
|
| 09/06/2026 |
2.522.361 |
-0,80%
|
163,99
|
143,6101
|
165,35
|
157,52
|
| 08/06/2026 |
1.866.032 |
5,15%
|
157,50
|
153,41
|
160,77
|
158,79
|
| 05/06/2026 |
2.397.318 |
-10,95%
|
160,00
|
148,0401
|
166,45
|
151,02
|
| 04/06/2026 |
1.670.637 |
3,48%
|
154,00
|
154,00
|
171,37
|
169,35
|
| 03/06/2026 |
1.519.401 |
-1,80%
|
165,50
|
160,88
|
168,62
|
163,50
|
| 02/06/2026 |
1.917.297 |
11,45%
|
159,09
|
157,8055
|
167,26
|
166,63
|
| 01/06/2026 |
2.422.087 |
-1,94%
|
150,99
|
145,00
|
154,50
|
149,58
|
| 29/05/2026 |
2.288.121 |
-8,14%
|
168,35
|
151,52
|
172,30
|
152,54
|
| 28/05/2026 |
2.612.414 |
5,81%
|
161,79
|
156,01
|
169,90
|
166,33
|
| 27/05/2026 |
4.337.563 |
-4,41%
|
175,2861
|
153,28
|
176,98
|
157,20
|
| 26/05/2026 |
5.279.536 |
6,51%
|
165,18
|
153,30
|
168,29
|
164,46
|
| 22/05/2026 |
4.277.028 |
6,93%
|
156,99
|
151,41
|
164,48
|
156,78
|
| 21/05/2026 |
1.700.371 |
5,03%
|
144,40
|
142,03
|
149,54
|
146,53
|
| 20/05/2026 |
1.324.433 |
5,24%
|
139,49
|
136,23
|
143,5925
|
141,85
|
| 19/05/2026 |
1.410.308 |
1,81%
|
128,93
|
124,86
|
136,7999
|
134,79
|
| 18/05/2026 |
2.210.794 |
-3,81%
|
143,10
|
128,75
|
149,60
|
132,39
|
| 15/05/2026 |
880.690 |
-1,07%
|
135,12
|
132,88
|
140,5199
|
137,64
|
| 14/05/2026 |
1.460.538 |
1,02%
|
137,30
|
136,97
|
141,79
|
141,16
|
| 13/05/2026 |
2.191.121 |
5,80%
|
139,49
|
136,10
|
143,34
|
139,74
|
| 12/05/2026 |
1.985.192 |
-3,26%
|
132,02
|
124,40
|
135,00
|
132,08
|
| 11/05/2026 |
2.596.918 |
12,08%
|
124,10
|
124,10
|
137,04
|
136,53
|
| 08/05/2026 |
892.231 |
0,26%
|
123,06
|
118,71
|
126,4899
|
121,81
|
| 07/05/2026 |
1.662.516 |
1,83%
|
127,95
|
116,82
|
128,00
|
121,50
|
| 06/05/2026 |
1.805.401 |
5,62%
|
115,24
|
110,92
|
120,27
|
119,19
|
| 05/05/2026 |
948.075 |
5,79%
|
111,00
|
107,20
|
113,30
|
112,98
|
| 04/05/2026 |
640.816 |
-0,71%
|
108,00
|
105,91
|
109,22
|
107,10
|
| 01/05/2026 |
1.515.962 |
2,63%
|
102,50
|
102,15
|
107,99
|
107,81
|
| 30/04/2026 |
1.528.809 |
6,93%
|
100,02
|
99,50
|
106,55
|
105,05
|
| 29/04/2026 |
1.348.384 |
4,11%
|
95,10
|
95,10
|
99,42
|
98,29
|
| 28/04/2026 |
1.841.853 |
-6,80%
|
98,00
|
92,83
|
98,1499
|
94,40
|
| 27/04/2026 |
646.084 |
-6,26%
|
109,90
|
100,39
|
109,9782
|
101,29
|
