SemTech Corporation (SMTC)
Exportar para Excel
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
|