BiG | O banco que entende os seus valores.

SemTech Corporation (SMTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	1.593.317	4,22%	108,59	105,21	113,05	109,79
23/04/2026	1.116.929	1,80%	103,99	103,17	107,99	105,34
22/04/2026	1.463.454	0,00%	106,50	100,39	106,50	103,48
21/04/2026	2.093.476	-2,29%	107,5999	102,76	109,61	103,48
20/04/2026	1.280.998	-1,67%	108,00	105,065	109,19	105,91
17/04/2026	2.506.109	5,14%	106,69	104,70	110,55	107,71
16/04/2026	1.973.764	9,85%	93,50	92,46	102,50	102,44
15/04/2026	1.396.325	3,50%	91,00	89,03	93,85	93,27
14/04/2026	1.723.821	-1,86%	94,03	88,78	94,04	90,12
13/04/2026	1.888.043	7,76%	84,50	84,50	91,91	91,83
10/04/2026	2.230.027	-3,88%	90,00	84,28	92,10	85,22
09/04/2026	1.101.358	1,98%	86,95	86,745	90,47	88,66
08/04/2026	1.404.030	4,66%	88,00	86,43	90,51	86,95
07/04/2026	855.623	0,53%	80,5001	80,258	84,37	83,08
06/04/2026	861.751	-0,01%	82,86	82,33	85,60	82,64
02/04/2026	1.473.383	3,26%	75,44	75,44	83,29	82,65
01/04/2026	1.186.705	4,10%	78,01	76,89	82,46	80,04
31/03/2026	1.250.959	8,95%	71,67	71,67	77,28	76,89
30/03/2026	3.165.753	-2,15%	77,50	69,16	78,205	70,61
27/03/2026	2.194.190	-2,91%	73,01	71,28	76,10	72,16
26/03/2026	1.263.302	-7,36%	78,56	73,74	78,59	74,16
25/03/2026	2.192.994	2,68%	80,3894	78,475	81,74	80,04
24/03/2026	2.498.583	1,87%	74,00	74,00	79,95	77,95
23/03/2026	2.334.327	3,94%	75,50	75,01	78,8499	76,52
20/03/2026	1.596.771	-6,00%	78,00	72,43	79,53	73,60
19/03/2026	3.141.370	6,79%	71,49	70,76	80,18	78,35
18/03/2026	3.031.815	-7,39%	80,30	73,11	80,87	73,37
17/03/2026	3.775.029	-11,00%	86,77	78,50	86,85	79,21
16/03/2026	1.796.522	5,12%	86,67	85,17	89,48	89,00
13/03/2026	1.172.288	1,73%	84,10	82,58	86,125	84,85
12/03/2026	738.387	-2,81%	85,39	81,34	85,81	83,41
11/03/2026	816.063	-2,01%	89,76	85,47	89,76	85,82
10/03/2026	698.276	3,02%	85,14	85,08	88,28	87,58
09/03/2026	1.265.256	3,77%	81,15	78,24	85,405	85,14
06/03/2026	882.656	-5,84%	84,00	81,74	87,56	82,02
05/03/2026	611.010	-2,98%	88,50	84,675	89,45	87,08
04/03/2026	1.122.853	-0,47%	92,00	89,00	95,00	89,75
03/03/2026	1.372.190	-6,37%	90,7037	89,11	92,93	90,17
02/03/2026	1.382.034	6,74%	86,40	86,40	96,46	96,30
27/02/2026	753.504	-0,28%	88,4515	86,8161	90,70	90,22
26/02/2026	1.276.092	-1,81%	92,85	88,32	93,42	90,49
25/02/2026	1.172.411	2,21%	91,80	90,47	93,955	92,16
24/02/2026	699.529	3,86%	87,61	87,61	91,47	90,17
23/02/2026	684.593	0,06%	86,77	85,6534	88,78	86,82
20/02/2026	824.413	2,13%	84,90	84,25	88,60	86,77
19/02/2026	929.058	-2,67%	86,5115	83,92	87,2099	84,96
18/02/2026	637.513	-0,42%	88,88	86,05	89,6784	87,29
17/02/2026	531.875	0,63%	85,7279	84,115	88,77	87,66
13/02/2026	617.572	0,68%	83,50	83,50	88,00	87,115
12/02/2026	844.942	-2,26%	88,88	85,40	90,155	86,53
11/02/2026	1.137.824	-0,07%	89,76	86,81	92,40	88,53
10/02/2026	909.326	-0,18%	91,6344	88,19	91,80	88,59
09/02/2026	1.028.208	2,18%	86,40	85,09	92,225	88,75
06/02/2026	816.887	3,89%	90,44	83,61	90,44	86,86
05/02/2026	1.174.847	1,61%	81,02	76,25	84,98	83,20
04/02/2026	1.799.896	-6,66%	87,49	78,07	90,085	81,88
03/02/2026	1.396.321	-0,15%	89,81	83,70	90,04	87,63
02/02/2026	1.958.115	10,04%	78,53	78,53	88,6599	87,76
30/01/2026	1.348.067	-2,72%	81,98	78,35	85,01	79,75
29/01/2026	759.784	0,50%	80,79	77,62	82,93	81,98
28/01/2026	542.514	2,62%	82,65	79,55	82,65	81,57
27/01/2026	1.118.856	-2,07%	82,20	78,65	82,4999	79,49
26/01/2026	634.705	0,87%	79,92	79,19	82,02	81,17
23/01/2026	1.128.289	0,50%	82,57	78,609	82,57	80,52
22/01/2026	1.271.202	-0,06%	82,00	79,44	83,51	80,12
21/01/2026	721.712	4,13%	80,18	76,71	80,75	80,17
20/01/2026	1.169.079	-0,74%	76,05	75,29	80,26	76,99
16/01/2026	976.690	0,39%	79,00	75,11	79,17	77,56
15/01/2026	1.160.177	4,15%	74,18	74,18	78,20	77,26
14/01/2026	1.492.134	-2,37%	75,60	70,85	75,60	74,18
13/01/2026	1.153.484	-4,64%	80,00	75,79	81,375	75,98
12/01/2026	890.762	2,43%	76,60	75,895	79,83	79,68
09/01/2026	1.309.179	7,76%	74,6087	71,99	78,4099	77,79
08/01/2026	1.142.590	-5,16%	75,00	71,83	75,96	72,19
07/01/2026	929.173	-1,25%	77,44	73,50	77,50	76,12
06/01/2026	861.682	4,17%	74,45	73,42	77,70	77,44
05/01/2026	654.238	-1,22%	76,30	73,20	76,635	74,34
02/01/2026	1.151.912	2,13%	73,69	71,60	76,87	75,26
31/12/2025	486.909	-1,96%	75,16	73,68	75,46	73,69
30/12/2025	398.981	-0,79%	76,05	73,69	76,57	73,69
29/12/2025	550.860	-0,41%	75,04	74,80	76,40	75,76
26/12/2025	451.186	0,69%	75,55	75,37	76,67	76,07
24/12/2025	231.302	-0,55%	75,30	75,30	76,475	75,55
23/12/2025	609.968	0,81%	74,01	74,01	76,375	75,91
22/12/2025	831.460	3,19%	74,00	73,95	75,90	75,30
19/12/2025	1.012.844	2,76%	71,54	70,44	74,17	72,97
18/12/2025	1.161.153	5,78%	69,22	68,75	72,31	71,01
17/12/2025	1.017.369	-5,54%	71,60	66,74	71,61	67,13
16/12/2025	1.205.213	-1,94%	72,1013	70,1747	72,7873	71,13
15/12/2025	848.781	-0,56%	73,99	72,31	75,50	72,54
12/12/2025	1.295.526	-8,63%	80,37	72,67	80,37	72,89
11/12/2025	977.107	0,42%	78,10	77,05	80,20	79,77
10/12/2025	1.896.303	-1,37%	80,54	77,665	80,54	79,44
09/12/2025	576.827	1,59%	78,92	78,50	81,32	80,54
08/12/2025	1.073.840	-0,42%	80,03	78,79	81,00	79,28
05/12/2025	1.170.075	1,70%	79,5232	78,00	80,71	79,61
04/12/2025	1.567.677	6,56%	73,46	72,69	79,5855	78,28
03/12/2025	1.405.730	0,87%	72,50	71,0101	75,40	73,46
02/12/2025	1.269.209	1,14%	73,4702	72,22	75,84	72,83
01/12/2025	871.940	-2,94%	73,1415	68,5907	73,1415	72,01