SemTech Corporation (SMTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
941.482 |
0,97%
|
73,30
|
71,425
|
75,00
|
74,16
|
| 26/11/2025 |
2.130.510 |
2,33%
|
72,27
|
71,00
|
75,435
|
73,45
|
| 25/11/2025 |
4.293.406 |
3,06%
|
69,3869
|
61,80
|
72,15
|
71,78
|
| 24/11/2025 |
1.603.325 |
9,65%
|
65,00
|
64,31
|
71,42
|
70,01
|
| 21/11/2025 |
1.051.703 |
2,06%
|
61,20
|
60,28
|
64,885
|
63,85
|
| 20/11/2025 |
1.195.859 |
-3,02%
|
67,65
|
62,34
|
69,43
|
62,57
|
| 19/11/2025 |
1.210.250 |
2,84%
|
63,00
|
62,8448
|
66,53
|
64,49
|
| 18/11/2025 |
1.936.664 |
-3,03%
|
63,65
|
62,11
|
64,97
|
62,71
|
| 17/11/2025 |
686.836 |
-1,27%
|
65,46
|
63,91
|
66,78
|
64,66
|
| 14/11/2025 |
1.106.905 |
-3,15%
|
63,73
|
62,33
|
67,66
|
65,46
|
| 13/11/2025 |
1.433.621 |
-5,73%
|
70,99
|
66,40
|
71,0125
|
67,59
|
| 12/11/2025 |
1.169.754 |
-0,42%
|
72,55
|
71,48
|
75,50
|
71,70
|
| 11/11/2025 |
1.402.331 |
-4,34%
|
74,30
|
71,09
|
75,98
|
72,00
|
| 10/11/2025 |
2.314.671 |
4,72%
|
73,15
|
72,565
|
76,50
|
75,27
|
| 07/11/2025 |
828.311 |
2,65%
|
66,0101
|
66,0101
|
71,89
|
71,88
|
| 06/11/2025 |
877.818 |
3,45%
|
68,00
|
67,535
|
71,66
|
69,89
|
| 05/11/2025 |
589.097 |
4,80%
|
65,90
|
64,20
|
68,89
|
67,50
|
| 04/11/2025 |
529.507 |
-4,18%
|
65,30
|
63,63
|
66,48
|
64,42
|
| 03/11/2025 |
1.191.416 |
-0,94%
|
68,77
|
66,62
|
68,77
|
67,25
|
| 31/10/2025 |
1.352.079 |
0,08%
|
68,94
|
67,08
|
69,205
|
67,86
|
| 30/10/2025 |
683.344 |
-2,52%
|
69,06
|
67,29
|
70,17
|
67,81
|
| 29/10/2025 |
1.170.034 |
-1,25%
|
70,44
|
68,32
|
72,50
|
69,56
|
| 28/10/2025 |
830.854 |
-0,31%
|
71,99
|
69,17
|
71,99
|
70,44
|
| 27/10/2025 |
1.031.436 |
4,23%
|
67,79
|
67,79
|
71,25
|
70,66
|
| 24/10/2025 |
1.163.439 |
-1,30%
|
69,81
|
67,015
|
70,71
|
67,79
|
| 23/10/2025 |
915.203 |
5,45%
|
65,88
|
65,00
|
69,20
|
68,68
|
| 22/10/2025 |
981.447 |
-3,85%
|
67,74
|
63,40
|
67,74
|
65,13
|
| 21/10/2025 |
695.124 |
-1,17%
|
68,54
|
66,73
|
68,665
|
67,74
|
| 20/10/2025 |
1.047.891 |
1,12%
|
67,78
|
67,78
|
70,63
|
68,54
|
| 17/10/2025 |
666.581 |
-4,20%
|
69,78
|
67,72
|
70,39
|
67,78
|
| 16/10/2025 |
630.480 |
1,42%
|
70,97
|
69,3412
|
70,97
|
70,75
|
| 15/10/2025 |
510.769 |
3,18%
|
68,13
|
66,01
|
70,12
|
69,79
|
| 14/10/2025 |
586.754 |
-0,95%
|
66,06
|
65,53
|
69,355
|
67,63
|
| 13/10/2025 |
968.819 |
4,61%
|
67,75
|
66,965
|
69,12
|
68,27
|
| 10/10/2025 |
1.161.894 |
-6,87%
|
70,69
|
65,15
|
70,99
|
65,26
|
| 09/10/2025 |
906.788 |
-0,71%
|
70,50
|
68,57
|
70,50
|
70,04
|
| 08/10/2025 |
2.406.572 |
-0,52%
|
71,20
|
69,0351
|
71,20
|
70,54
|
| 07/10/2025 |
2.637.166 |
4,02%
|
70,8075
|
70,31
|
73,95
|
70,91
|
| 06/10/2025 |
1.351.864 |
-5,32%
|
72,86
|
68,12
|
73,05
|
68,17
|
| 03/10/2025 |
1.003.278 |
-1,28%
|
72,3329
|
71,5801
|
74,25
|
72,00
|
| 02/10/2025 |
1.403.206 |
1,74%
|
72,95
|
70,58
|
73,89
|
72,93
|
| 01/10/2025 |
1.682.653 |
0,32%
|
70,80
|
68,56
|
71,78
|
71,68
|
| 30/09/2025 |
2.352.368 |
15,09%
|
65,28
|
65,0247
|
71,715
|
71,45
|
| 29/09/2025 |
889.642 |
-1,59%
|
63,87
|
61,75
|
66,02
|
61,98
|
| 26/09/2025 |
504.307 |
2,24%
|
61,80
|
61,25
|
63,215
|
62,97
|
| 25/09/2025 |
784.549 |
2,88%
|
58,25
|
57,60
|
61,99
|
61,63
|
| 24/09/2025 |
422.781 |
-2,37%
|
59,21
|
59,21
|
61,395
|
59,83
|
| 23/09/2025 |
646.524 |
-0,39%
|
61,40
|
60,92
|
62,7912
|
61,29
|
| 22/09/2025 |
626.840 |
1,18%
|
60,01
|
60,01
|
61,94
|
61,53
|
| 19/09/2025 |
964.088 |
-0,49%
|
61,25
|
59,5001
|
62,10
|
60,87
|
| 18/09/2025 |
809.083 |
-1,53%
|
63,37
|
61,15
|
63,4897
|
61,15
|
| 17/09/2025 |
821.489 |
-0,48%
|
62,55
|
60,87
|
62,795
|
62,22
|
| 16/09/2025 |
766.173 |
-0,18%
|
62,60
|
61,54
|
63,17
|
62,55
|
| 15/09/2025 |
1.077.694 |
3,91%
|
61,20
|
59,71
|
62,935
|
62,63
|
| 12/09/2025 |
853.548 |
-1,02%
|
60,89
|
59,92
|
62,00
|
60,30
|
| 11/09/2025 |
1.016.241 |
-1,23%
|
62,62
|
59,77
|
63,46
|
60,91
|
| 10/09/2025 |
1.066.770 |
0,21%
|
62,01
|
61,06
|
63,40
|
61,72
|
| 09/09/2025 |
613.242 |
1,63%
|
60,25
|
60,25
|
62,31
|
61,58
|
| 08/09/2025 |
901.733 |
-0,08%
|
60,67
|
60,06
|
61,32
|
60,62
|
| 05/09/2025 |
953.815 |
1,29%
|
60,83
|
59,79
|
61,55
|
60,67
|
| 04/09/2025 |
1.044.399 |
3,40%
|
57,73
|
57,4601
|
59,94
|
59,90
|
| 03/09/2025 |
1.301.826 |
0,29%
|
58,688
|
57,09
|
58,85
|
57,93
|
| 02/09/2025 |
1.357.586 |
-0,57%
|
55,6003
|
55,1801
|
57,78
|
57,76
|
| 29/08/2025 |
1.020.018 |
-4,08%
|
59,855
|
57,61
|
60,2326
|
58,09
|
| 28/08/2025 |
1.683.059 |
4,28%
|
58,20
|
58,20
|
61,40
|
60,56
|
| 27/08/2025 |
2.208.193 |
-1,01%
|
58,79
|
56,091
|
58,79
|
58,13
|
| 26/08/2025 |
4.195.089 |
15,24%
|
53,3424
|
53,3424
|
59,83
|
58,72
|
| 25/08/2025 |
2.339.781 |
-0,22%
|
51,80
|
50,44
|
51,96
|
51,00
|
| 22/08/2025 |
1.553.961 |
3,52%
|
50,00
|
49,04
|
52,44
|
51,09
|
| 21/08/2025 |
1.302.925 |
1,90%
|
47,51
|
47,50
|
49,42
|
49,39
|
| 20/08/2025 |
970.220 |
-0,18%
|
48,54
|
46,02
|
48,56
|
48,47
|
| 19/08/2025 |
561.645 |
-3,83%
|
50,42
|
48,12
|
50,50
|
48,54
|
| 18/08/2025 |
505.149 |
1,18%
|
49,35
|
49,0639
|
50,94
|
50,42
|
| 15/08/2025 |
852.848 |
-1,37%
|
50,52
|
48,81
|
50,52
|
49,83
|
| 14/08/2025 |
1.339.627 |
-5,11%
|
52,34
|
48,20
|
52,34
|
50,52
|
| 13/08/2025 |
1.267.727 |
1,01%
|
53,50
|
52,05
|
53,55
|
53,24
|
| 12/08/2025 |
1.472.245 |
8,55%
|
49,55
|
48,94
|
53,35
|
52,71
|
| 11/08/2025 |
951.015 |
-4,52%
|
50,9346
|
47,8571
|
50,9346
|
48,56
|
| 08/08/2025 |
1.177.565 |
-1,26%
|
52,00
|
50,72
|
52,0252
|
50,85
|
| 07/08/2025 |
1.270.489 |
1,04%
|
51,90
|
50,00
|
52,42
|
51,50
|
| 06/08/2025 |
933.165 |
-0,16%
|
50,47
|
49,515
|
51,01
|
50,97
|
| 05/08/2025 |
1.134.946 |
-1,24%
|
51,69
|
48,51
|
52,78
|
51,05
|
| 04/08/2025 |
549.168 |
3,07%
|
50,39
|
50,14
|
51,72
|
51,69
|
| 01/08/2025 |
1.124.019 |
-1,90%
|
49,30
|
47,395
|
51,17
|
50,14
|
| 31/07/2025 |
1.567.795 |
-4,86%
|
53,94
|
50,58
|
53,94
|
51,10
|
| 30/07/2025 |
783.946 |
0,52%
|
54,057
|
52,52
|
54,79
|
53,71
|
| 29/07/2025 |
1.248.603 |
-1,31%
|
53,75
|
52,83
|
55,80
|
53,45
|
| 28/07/2025 |
1.176.617 |
2,05%
|
53,82
|
53,14
|
54,57
|
54,16
|
| 25/07/2025 |
1.884.637 |
1,03%
|
51,50
|
51,3545
|
53,34
|
53,07
|
| 24/07/2025 |
1.221.774 |
1,70%
|
51,66
|
51,17
|
52,97
|
52,53
|
| 23/07/2025 |
938.881 |
0,35%
|
52,63
|
50,15
|
52,90
|
51,65
|
| 22/07/2025 |
1.059.956 |
-3,00%
|
53,92
|
50,15
|
54,44
|
51,47
|
| 21/07/2025 |
969.012 |
-1,04%
|
53,56
|
52,955
|
54,44
|
53,06
|
| 18/07/2025 |
1.993.344 |
5,41%
|
48,47
|
48,15
|
54,02
|
53,62
|
| 17/07/2025 |
1.976.926 |
4,54%
|
47,99
|
46,57
|
51,23
|
50,87
|
| 16/07/2025 |
805.448 |
1,19%
|
48,33
|
46,57
|
49,20
|
48,66
|
| 15/07/2025 |
1.408.968 |
2,47%
|
47,74
|
46,73
|
49,20
|
48,09
|
| 14/07/2025 |
940.042 |
-2,43%
|
48,10
|
46,85
|
48,11
|
46,93
|
| 11/07/2025 |
1.460.699 |
-0,95%
|
48,56
|
46,91
|
48,91
|
48,10
|
| 10/07/2025 |
2.219.573 |
0,12%
|
45,45
|
45,24
|
48,91
|
48,56
|
