SemTech Corporation (SMTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	667.991	-0,32%	18,63	18,56	19,0805	18,58
02/05/2023	916.094	-3,17%	19,17	18,4888	19,17	18,64
01/05/2023	980.810	-1,23%	19,44	19,11	19,53	19,25
28/04/2023	844.593	-1,72%	19,96	19,32	19,98	19,49
27/04/2023	815.382	-2,84%	20,38	19,73	20,38	19,83
26/04/2023	789.343	-0,97%	20,83	20,21	20,83	20,41
25/04/2023	901.372	-1,72%	20,79	20,515	20,84	20,61
24/04/2023	973.189	1,30%	20,61	20,53	20,975	20,97
21/04/2023	804.999	-3,04%	21,22	20,52	21,28	20,70
20/04/2023	780.036	-3,44%	21,83	21,29	21,97	21,35
19/04/2023	1.219.467	-3,95%	22,72	22,021	22,775	22,11
18/04/2023	1.862.398	1,23%	22,82	22,40	23,11	23,02
17/04/2023	1.577.467	5,04%	21,52	21,41	22,82	22,74
14/04/2023	1.297.842	-3,36%	22,32	21,505	22,49	21,5515
13/04/2023	1.365.384	0,91%	22,29	22,04	22,63	22,30
12/04/2023	1.239.750	-3,58%	23,07	22,07	23,28	22,10
11/04/2023	2.968.843	6,51%	21,77	21,56	23,025	22,92
10/04/2023	2.058.279	0,56%	21,17	21,07	21,75	21,52
06/04/2023	1.631.313	-0,42%	21,35	21,35	22,04	21,40
05/04/2023	1.574.638	-0,97%	21,37	21,07	22,04	21,49
04/04/2023	1.995.813	-4,03%	22,58	21,49	22,61	21,70
03/04/2023	2.510.208	-6,34%	24,11	22,405	24,12	22,61
31/03/2023	2.356.346	-4,95%	25,05	24,00	25,15	24,00
30/03/2023	6.095.972	-21,36%	24,53	23,5601	25,69	25,25
29/03/2023	775.363	3,21%	31,53	31,48	32,439	32,11
28/03/2023	461.023	-0,23%	31,16	30,52	31,255	31,11
27/03/2023	515.174	-2,07%	32,09	30,91	32,135	31,18
24/03/2023	660.524	-1,61%	32,07	31,63	32,24	31,84
23/03/2023	758.787	1,16%	32,24	31,74	33,035	32,36
22/03/2023	1.272.619	3,86%	32,34	31,97	33,15	31,99
21/03/2023	680.874	-0,36%	31,13	30,45	31,20	30,80
20/03/2023	1.045.771	6,15%	29,37	29,365	31,06	30,91
17/03/2023	1.044.732	-1,99%	29,86	29,05	30,135	29,12
16/03/2023	584.470	0,24%	29,30	29,23	29,90	29,71
15/03/2023	813.357	-1,50%	29,49	29,06	29,82	29,64
14/03/2023	751.015	3,30%	29,72	29,58	30,41	30,09
13/03/2023	1.193.680	-0,68%	28,88	28,75	29,42	29,13
10/03/2023	1.113.079	-2,53%	30,14	29,25	30,18	29,33
09/03/2023	1.040.702	-2,34%	30,83	29,98	31,16	30,09
08/03/2023	362.932	1,99%	30,33	30,33	30,95	30,81
07/03/2023	1.110.975	-0,95%	30,50	30,085	30,72	30,21
06/03/2023	615.918	-3,73%	31,77	30,31	31,98	30,50
03/03/2023	286.787	0,54%	31,58	31,11	31,73	31,68
02/03/2023	298.649	1,32%	30,76	30,425	31,61	31,51
01/03/2023	375.312	0,94%	31,07	30,76	31,28	31,10
28/02/2023	1.008.663	1,28%	30,30	30,275	31,235	30,81
27/02/2023	429.464	-0,33%	31,10	30,42	31,10	30,42
24/02/2023	333.800	-1,74%	30,43	30,23	30,64	30,52
23/02/2023	345.653	0,78%	31,80	30,545	31,80	31,06
22/02/2023	408.563	-0,52%	30,93	30,53	31,34	30,82
21/02/2023	536.811	-2,79%	31,29	30,94	31,65	30,98
20/02/2023	377.136	-0,16%	31,89	31,45	32,11	31,87
17/02/2023	377.136	-0,16%	31,89	31,45	32,11	31,87
16/02/2023	395.882	-2,92%	32,18	31,89	32,50	31,92
15/02/2023	512.737	1,45%	31,91	31,78	32,955	32,88
14/02/2023	685.028	0,81%	31,91	31,49	32,48	32,41
13/02/2023	569.614	-0,50%	32,27	32,04	32,38	32,15
10/02/2023	506.059	-1,70%	32,59	31,98	32,6949	32,31
09/02/2023	278.324	-0,03%	33,40	32,78	33,81	32,87
08/02/2023	361.823	-2,75%	33,55	32,80	33,7424	32,88
07/02/2023	394.077	2,74%	32,93	32,83	33,88	33,81
06/02/2023	663.017	-3,18%	33,46	32,51	33,56	32,91
03/02/2023	625.990	-2,16%	33,98	33,77	34,63	33,9893
02/02/2023	696.271	0,93%	34,78	34,30	35,18	34,74
01/02/2023	578.327	4,21%	33,18	33,18	34,47	34,42
31/01/2023	748.363	1,13%	32,66	32,635	33,10	33,03
30/01/2023	440.668	-1,48%	32,62	32,27	32,88	32,66
27/01/2023	432.097	0,94%	32,38	32,26	33,43	33,15
26/01/2023	343.303	-0,06%	33,16	32,43	33,44	32,84
25/01/2023	344.068	1,17%	32,00	31,97	32,89	32,86
24/01/2023	449.017	-3,05%	33,26	32,46	33,68	32,48
23/01/2023	637.164	2,98%	32,74	32,61	33,51	33,50
20/01/2023	950.828	3,27%	31,93	31,52	32,56	32,53
19/01/2023	610.695	-1,01%	31,45	31,01	31,87	31,50
18/01/2023	1.539.338	-0,28%	32,27	31,66	32,72	31,82
17/01/2023	871.087	2,15%	31,24	31,24	31,91	31,91
16/01/2023	819.310	1,73%	30,46	30,385	31,24	31,24
13/01/2023	819.310	1,73%	30,46	30,385	31,24	31,24
12/01/2023	706.049	-0,23%	31,19	30,19	31,19	30,71
11/01/2023	810.168	-1,35%	31,20	30,395	31,20	30,78
10/01/2023	776.256	2,20%	30,56	30,485	31,21	31,20
09/01/2023	939.744	0,66%	30,75	30,44	31,169	30,53
06/01/2023	961.889	3,98%	29,69	29,38	30,705	30,33
05/01/2023	960.602	-0,24%	29,07	28,64	29,32	29,17
04/01/2023	673.374	1,04%	29,50	28,90	30,04	29,24
03/01/2023	438.751	0,87%	29,23	28,74	29,33	28,94
02/01/2023	507.973	0,25%	28,22	27,96	28,72	28,69
30/12/2022	507.973	0,25%	28,22	27,96	28,72	28,69
29/12/2022	428.273	4,45%	27,85	27,77	28,90	28,62
28/12/2022	662.364	-0,36%	27,50	27,355	27,7918	27,40
27/12/2022	462.667	0,11%	27,38	26,71	27,65	27,50
23/12/2022	68.915	-1,41%	26,85	26,595	26,975	26,64
22/12/2022	688.089	-2,10%	27,16	26,47	27,25	27,02
21/12/2022	610.334	1,85%	27,27	27,19	27,71	27,60
20/12/2022	648.601	0,86%	26,63	26,51	27,34	27,10
19/12/2022	818.788	-3,00%	27,56	26,585	27,59	26,87
16/12/2022	9.288.914	-2,40%	28,21	27,22	28,715	27,70
15/12/2022	932.639	-4,02%	29,11	28,315	29,34	28,38
14/12/2022	1.068.936	-3,05%	30,64	29,48	30,88	29,57
13/12/2022	880.765	1,73%	31,28	30,235	31,63	30,50