SemTech Corporation (SMTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.522.039	1,64%	25,08	24,58	25,94	25,48
19/09/2023	1.761.955	3,21%	25,02	24,97	26,22	25,07
18/09/2023	982.573	-2,76%	24,19	24,19	24,98	24,29
15/09/2023	3.140.283	-0,79%	24,19	24,73	25,95	24,98
14/09/2023	6.458.928	10,10%	24,19	23,2001	25,23	25,18
13/09/2023	1.599.069	0,35%	22,64	22,04	22,955	22,80
12/09/2023	774.373	-2,74%	23,21	22,71	23,25	22,72
11/09/2023	755.516	-3,51%	24,62	23,14	24,67	23,36
08/09/2023	536.565	-1,83%	24,78	23,775	24,8415	24,21
07/09/2023	1.118.178	-3,67%	24,01	23,93	24,88	24,66
06/09/2023	906.017	0,95%	27,04	25,12	27,06	25,60
05/09/2023	496.613	-4,52%	26,42	25,35	26,40	25,36
04/09/2023	440.710	1,57%	26,42	26,22	26,88	26,56
01/09/2023	440.710	1,57%	26,42	26,22	26,88	26,56
31/08/2023	635.030	2,43%	25,51	25,68	26,395	26,15
30/08/2023	530.511	-2,18%	25,96	25,39	26,07	25,53
29/08/2023	413.309	0,39%	25,96	25,85	26,41	26,10
28/08/2023	720.154	2,73%	25,51	25,38	26,10	26,00
25/08/2023	261.954	1,12%	25,05	24,81	25,49	25,31
24/08/2023	444.122	-4,10%	25,48	25,01	26,435	25,03
23/08/2023	277.568	2,23%	25,48	25,38	26,21	26,10
22/08/2023	286.317	0,71%	25,73	25,06	25,79	25,53
21/08/2023	360.568	2,59%	24,71	24,45	25,53	25,35
18/08/2023	448.983	-1,28%	24,90	24,61	25,17	24,71
17/08/2023	386.965	0,04%	24,90	24,835	25,21	25,03
16/08/2023	474.433	0,44%	24,90	24,855	25,35	25,02
15/08/2023	639.610	-2,12%	25,30	24,87	25,65	24,91
14/08/2023	349.720	0,39%	25,00	24,76	25,46	25,45
11/08/2023	340.070	-2,65%	26,87	25,20	25,72	25,35
10/08/2023	764.902	-2,25%	26,87	25,97	26,955	26,04
09/08/2023	296.626	-1,81%	27,03	26,45	27,03	26,64
08/08/2023	333.220	-1,17%	27,71	26,68	27,28	27,13
07/08/2023	440.215	-0,11%	27,71	27,06	27,71	27,45
04/08/2023	515.282	0,00%	28,36	27,24	27,91	27,48
03/08/2023	358.037	0,62%	28,36	26,655	27,51	27,48
02/08/2023	461.121	-5,17%	28,36	27,23	28,49	27,31
01/08/2023	287.146	-1,37%	28,80	28,63	29,26	28,80
31/07/2023	455.155	2,49%	28,54	28,63	29,43	29,20
28/07/2023	373.913	2,93%	28,54	27,90	28,54	28,49
27/07/2023	417.306	-1,39%	28,54	27,60	29,04	27,68
26/07/2023	388.729	0,43%	27,60	27,48	28,275	28,07
25/07/2023	448.548	1,34%	27,60	27,51	28,175	27,95
24/07/2023	455.415	1,40%	27,28	27,28	28,02	27,58
21/07/2023	739.746	-0,95%	27,75	27,115	28,05	27,20
20/07/2023	1.509.642	-4,29%	28,22	27,37	28,30	27,46
19/07/2023	726.420	-3,14%	27,99	28,67	29,70	28,69
18/07/2023	979.990	0,65%	27,99	29,365	29,97	29,62
17/07/2023	1.104.436	3,23%	27,99	28,2001	29,47	29,43
14/07/2023	1.199.033	-2,20%	27,99	28,38	29,6999	28,51
13/07/2023	1.425.229	4,44%	27,99	27,85	29,26	29,15
12/07/2023	1.548.128	2,16%	27,94	27,795	28,45	27,91
11/07/2023	1.272.129	1,71%	26,95	26,57	27,52	27,32
10/07/2023	1.490.341	2,91%	25,34	26,135	26,92	26,86
07/07/2023	906.439	3,70%	25,34	25,32	26,395	26,10
06/07/2023	464.936	-1,72%	25,11	24,71	25,45	25,17
05/07/2023	979.764	-2,10%	26,09	25,53	26,09	25,61
04/07/2023	504.155	2,75%	25,60	25,58	26,21	26,16
03/07/2023	504.155	2,75%	25,60	25,58	26,21	26,16
30/06/2023	620.088	1,84%	25,28	24,90	25,54	25,46
29/06/2023	475.891	1,71%	24,69	24,44	25,01	25,00
28/06/2023	776.030	-1,88%	24,58	24,47	24,99	24,58
27/06/2023	1.138.318	3,60%	24,14	24,02	25,285	25,05
26/06/2023	606.043	0,25%	24,18	24,0401	24,75	24,18
23/06/2023	2.365.432	-0,12%	23,71	23,57	24,575	24,12
22/06/2023	970.674	0,71%	23,90	23,26	24,26	24,15
21/06/2023	1.042.107	6,06%	23,55	23,07	24,07	23,98
20/06/2023	923.972	0,04%	22,60	22,224	22,82	22,61
19/06/2023	2.100.448	0,00%	22,87	22,0975	22,98	22,60
16/06/2023	2.100.448	0,00%	22,87	22,0975	22,98	22,60
15/06/2023	1.099.494	-2,56%	22,87	22,58	23,14	22,50
14/06/2023	948.373	-1,07%	23,30	22,97	23,67	23,09
13/06/2023	1.581.080	2,28%	23,35	22,92	24,10	23,34
12/06/2023	1.852.830	6,64%	21,68	21,61	23,125	22,82
09/06/2023	2.192.907	-9,01%	23,61	21,35	23,92	21,40
08/06/2023	5.328.641	4,86%	26,93	22,71	27,3699	23,52
07/06/2023	1.368.053	1,54%	22,33	22,33	22,95	22,43
06/06/2023	869.925	0,87%	21,74	21,74	22,46	22,09
05/06/2023	717.119	-3,14%	22,37	21,77	22,53	21,90
02/06/2023	589.209	1,71%	22,51	21,9203	22,67	22,61
01/06/2023	963.038	2,25%	21,74	21,41	22,49	22,23
31/05/2023	735.503	-0,76%	22,75	22,04	22,959	21,74
30/05/2023	735.503	-0,76%	22,75	22,04	22,959	22,24
29/05/2023	643.770	5,96%	21,29	21,28	22,645	22,41
26/05/2023	643.770	5,96%	21,29	21,28	22,645	22,41
25/05/2023	630.533	1,78%	21,11	20,58	21,48	21,15
24/05/2023	983.887	-3,12%	20,89	20,415	21,0399	20,78
23/05/2023	774.937	-1,20%	21,70	21,43	22,115	21,45
22/05/2023	708.214	2,36%	20,88	20,88	21,79	21,71
19/05/2023	1.271.549	-1,21%	21,62	21,09	21,74	21,21
18/05/2023	1.707.552	4,27%	20,69	20,585	21,51	21,47
17/05/2023	1.178.720	6,74%	19,49	19,445	20,66	20,59
16/05/2023	539.457	0,89%	18,92	18,92	19,655	19,29
15/05/2023	448.458	3,58%	18,59	18,17	19,145	19,12
12/05/2023	417.226	-1,34%	18,79	18,21	18,87	18,46
11/05/2023	547.917	0,38%	18,50	18,20	18,735	18,71
10/05/2023	736.459	-0,90%	19,09	18,60	19,09	18,64
09/05/2023	701.999	0,21%	18,49	18,29	18,905	18,81
08/05/2023	842.821	0,48%	18,68	18,36	19,035	18,77
05/05/2023	610.567	3,26%	18,24	18,14	18,725	18,68
04/05/2023	834.734	-2,64%	18,42	17,825	18,54	18,09