SemTech Corporation (SMTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	584.723	3,65%	20,42	20,37	21,18	21,00
08/02/2024	425.913	2,17%	19,64	19,34	20,655	20,26
07/02/2024	441.800	1,85%	19,64	19,34	20,03	19,83
06/02/2024	329.143	0,78%	19,30	18,96	19,555	19,47
05/02/2024	525.113	-0,31%	19,30	18,715	19,545	19,32
02/02/2024	467.433	-1,97%	19,47	19,15	19,60	19,38
01/02/2024	562.109	-0,35%	20,57	19,42	20,07	19,77
31/01/2024	911.716	-4,48%	20,57	19,80	20,65	19,84
30/01/2024	467.295	-2,72%	21,14	20,56	21,2953	20,77
29/01/2024	405.377	3,69%	21,15	20,23	21,40	21,35
26/01/2024	441.022	-3,15%	21,15	20,58	21,50	20,59
25/01/2024	454.913	-3,01%	22,30	21,26	22,49	21,26
24/01/2024	878.943	-1,92%	22,60	21,63	22,60	21,92
23/01/2024	547.208	1,41%	22,44	22,02	22,56	22,35
22/01/2024	980.279	3,96%	21,51	21,37	22,07	22,04
19/01/2024	1.055.191	6,80%	20,02	19,9101	21,38	21,20
18/01/2024	920.744	7,41%	19,05	18,99	19,86	19,85
17/01/2024	1.234.432	-0,38%	18,22	18,17	18,65	18,48
16/01/2024	921.894	-2,68%	20,18	18,36	18,79	18,55
15/01/2024	415.691	-4,70%	20,18	19,06	20,18	19,06
12/01/2024	415.691	-4,70%	20,18	19,06	20,18	19,06
11/01/2024	403.304	-2,91%	20,79	19,91	20,725	20,00
10/01/2024	280.880	-1,62%	20,79	20,19	20,92	20,60
09/01/2024	405.187	-0,43%	20,62	20,69	21,23	20,94
08/01/2024	418.754	2,74%	20,62	20,45	21,15	21,03
05/01/2024	392.610	0,34%	20,36	20,08	20,55	20,47
04/01/2024	507.468	-0,29%	22,32	20,18	20,56	20,40
03/01/2024	1.227.856	-5,50%	22,32	20,18	21,14	20,45
02/01/2024	1.094.150	-1,23%	22,32	21,36	22,08	21,64
29/12/2023	342.447	-1,53%	22,32	21,785	22,29	21,91
28/12/2023	752.922	-0,54%	22,32	22,12	22,60	22,25
27/12/2023	308.381	-0,80%	22,79	22,28	22,79	22,38
26/12/2023	472.764	1,26%	22,48	22,2501	22,74	22,56
22/12/2023	477.774	0,14%	21,62	21,92	22,48	22,28
21/12/2023	606.522	5,95%	21,62	21,555	22,26	22,25
20/12/2023	860.767	-3,23%	22,35	20,97	22,0856	21,00
19/12/2023	760.235	-1,77%	22,35	21,645	22,46	21,70
18/12/2023	1.040.901	-0,90%	22,35	21,82	22,45	22,09
15/12/2023	2.373.590	-2,58%	22,06	22,19	23,27	22,29
14/12/2023	1.586.916	6,47%	22,06	21,93	23,01	22,88
13/12/2023	1.136.290	4,93%	20,50	20,18	21,52	21,49
12/12/2023	1.360.127	-0,68%	20,51	20,22	20,72	20,48
11/12/2023	2.677.434	2,89%	20,03	19,81	21,038	20,62
08/12/2023	1.548.020	3,19%	18,50	19,23	20,36	20,04
07/12/2023	6.562.664	16,29%	18,50	18,03	20,48	19,42
06/12/2023	2.063.983	0,12%	16,67	16,65	17,55	16,70
05/12/2023	1.414.126	-0,77%	16,67	16,19	16,80	16,68
04/12/2023	971.829	-0,06%	16,72	16,58	17,18	16,81
01/12/2023	1.087.438	2,75%	16,45	15,64	16,835	16,82
30/11/2023	1.135.823	0,18%	16,45	15,87	16,45	16,37
29/11/2023	646.181	-0,37%	16,55	16,15	17,00	16,34
28/11/2023	1.907.601	0,12%	16,28	16,075	16,505	16,40
27/11/2023	808.245	1,55%	15,53	15,695	16,38	16,38
24/11/2023	303.934	-1,71%	15,53	15,53	16,15	15,50
23/11/2023	739.591	4,71%	15,32	15,14	15,858	15,77
22/11/2023	738.500	4,71%	15,32	15,14	15,858	15,77
21/11/2023	585.679	-5,34%	15,65	15,055	15,64	15,06
20/11/2023	713.514	0,44%	15,68	15,41	16,11	15,91
17/11/2023	1.837.377	-0,44%	15,99	15,55	16,06	15,84
16/11/2023	680.077	0,25%	15,68	15,52	16,06	15,91
15/11/2023	1.206.290	2,59%	15,58	15,53	16,355	15,87
14/11/2023	1.087.623	7,96%	15,08	15,0062	15,76	15,47
13/11/2023	575.275	-1,85%	14,35	13,94	14,40	14,33
10/11/2023	881.665	6,03%	14,62	13,90	14,71	14,60
09/11/2023	1.090.507	-5,36%	14,62	13,645	14,73	13,77
08/11/2023	468.777	-1,69%	14,77	14,36	15,03	14,55
07/11/2023	752.526	1,37%	14,79	14,245	15,11	14,80
06/11/2023	905.653	-0,82%	14,79	14,245	14,845	14,60
03/11/2023	1.541.191	3,15%	14,60	14,56	15,27	14,72
02/11/2023	1.313.190	6,26%	14,03	13,44	14,40	14,27
01/11/2023	1.495.641	-3,80%	13,76	13,345	13,905	13,43
31/10/2023	1.489.404	1,97%	14,36	13,52	14,2211	13,96
30/10/2023	2.004.617	-5,59%	15,31	13,13	14,61	13,69
27/10/2023	533.687	-4,11%	15,31	14,6944	15,36	14,71
26/10/2023	821.170	0,39%	15,31	14,92	15,555	15,34
25/10/2023	1.286.050	-5,09%	15,69	15,07	15,928	15,28
24/10/2023	2.428.886	1,77%	16,29	15,68	16,49	16,10
23/10/2023	2.639.852	-4,06%	16,38	15,81	17,04	15,82
20/10/2023	4.434.193	3,19%	16,22	15,95	16,86	16,49
19/10/2023	14.355.557	-18,93%	16,63	15,245	17,10	16,15
18/10/2023	1.140.571	-7,31%	20,92	19,53	21,07	19,92
17/10/2023	1.755.428	-4,06%	21,86	21,34	22,16	21,49
16/10/2023	753.266	2,19%	21,86	21,76	22,47	22,40
13/10/2023	1.060.262	-6,41%	23,90	21,67	23,37	21,92
12/10/2023	758.250	-2,01%	23,90	23,05	23,92	23,42
11/10/2023	618.306	2,14%	23,44	23,11	23,90	23,90
10/10/2023	1.167.461	6,32%	21,84	21,84	23,54	23,40
09/10/2023	821.784	-2,87%	22,35	21,74	22,53	22,01
06/10/2023	1.136.224	1,66%	21,98	21,98	23,00	22,66
05/10/2023	1.621.071	-9,90%	25,22	22,295	24,66	22,29
04/10/2023	994.426	-1,59%	25,09	24,36	25,30	24,74
03/10/2023	554.685	-0,28%	25,09	25,065	25,67	25,14
02/10/2023	802.126	-2,10%	25,47	24,795	25,92	25,21
29/09/2023	781.713	-1,11%	25,47	25,69	26,60	25,75
28/09/2023	913.863	2,32%	25,47	25,36	26,24	26,04
27/09/2023	919.108	0,16%	25,45	25,01	25,57	25,45
26/09/2023	955.269	-2,12%	25,90	25,39	26,385	25,41
25/09/2023	704.898	-0,65%	25,93	25,66	26,53	25,96
22/09/2023	771.304	3,61%	25,24	25,3201	26,46	26,13
21/09/2023	847.992	-1,02%	25,24	24,78	25,725	25,22