SemTech Corporation (SMTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	797.413	2,22%	29,08	29,08	29,98	29,98
09-12-2022	583.607	0,51%	28,96	28,63	29,735	29,33
08-12-2022	816.463	1,71%	28,88	28,46	29,39	29,18
07-12-2022	751.086	0,25%	28,31	28,31	29,20	28,69
06-12-2022	2.979.328	-2,92%	29,47	28,26	29,735	28,62
05-12-2022	4.362.810	0,41%	28,95	29,255	30,25	29,48
02-12-2022	3.556.269	-1,54%	28,95	28,655	29,57	29,36
01-12-2022	5.339.527	-0,60%	31,10	29,785	32,165	29,82
30-11-2022	3.186.490	4,88%	29,15	28,75	30,69	30,74
29-11-2022	2.072.355	0,58%	29,15	29,025	29,93	29,31
28-11-2022	1.885.179	-1,62%	30,21	28,675	29,49	29,13
25-11-2022	560.558	-2,63%	30,21	29,60	30,21	29,61
24-11-2022	1.420.642	2,67%	29,61	29,51	30,48	30,41
23-11-2022	1.420.642	2,67%	29,61	29,51	30,48	30,41
22-11-2022	1.127.759	2,78%	28,94	28,65	30,43	29,62
21-11-2022	1.288.842	-2,27%	29,15	28,64	29,24	28,82
18-11-2022	855.926	0,27%	30,09	29,17	29,98	29,49
17-11-2022	1.673.207	0,38%	28,70	28,66	29,79	29,41
16-11-2022	2.391.360	-3,93%	29,88	29,20	30,16	29,30
15-11-2022	1.716.985	1,66%	30,58	30,54	31,305	30,61
14-11-2022	430.393	-3,41%	30,58	29,695	30,6798	29,73
11-11-2022	492.402	3,32%	28,49	29,68	30,9786	30,78
10-11-2022	485.237	9,28%	28,49	28,63	29,845	29,79
09-11-2022	236.688	-2,47%	28,49	27,20	27,76	27,26
08-11-2022	362.748	-0,50%	28,49	27,67	28,64	27,95
07-11-2022	839.036	2,11%	27,61	27,02	28,26	28,09
04-11-2022	490.854	2,69%	28,44	27,045	27,95	27,49
03-11-2022	655.535	0,26%	28,44	26,31	27,30	26,77
02-11-2022	577.524	-4,80%	28,44	26,91	28,44	26,96
01-11-2022	529.395	1,26%	28,44	27,89	28,54	28,04
31-10-2022	660.139	-0,90%	26,64	27,22	27,94	27,69
28-10-2022	412.089	3,75%	26,64	26,48	27,98	27,95
27-10-2022	739.868	1,96%	26,88	26,50	27,54	26,56
26-10-2022	528.218	-1,53%	26,88	26,705	27,48	26,96
25-10-2022	468.606	3,20%	26,73	26,73	27,54	27,38
24-10-2022	430.281	-1,01%	25,87	26,18	26,755	26,53
21-10-2022	717.656	3,57%	25,87	25,57	26,81	26,67
20-10-2022	515.709	-0,10%	26,04	25,76	26,67	25,975
19-10-2022	560.025	-1,10%	26,04	25,85	26,5101	26,00
18-10-2022	867.229	-3,03%	27,59	26,04	27,545	26,28
17-10-2022	679.849	4,25%	26,28	26,15	26,95	26,74
14-10-2022	927.998	-5,11%	26,16	25,61	27,44	25,65
13-10-2022	763.313	2,51%	26,16	25,32	27,7137	27,03
12-10-2022	883.791	0,77%	26,16	25,80	26,75	26,36
11-10-2022	957.630	-5,05%	27,03	25,70	27,49	26,16
10-10-2022	994.941	1,18%	27,9585	26,675	27,9585	27,55
07-10-2022	2.757.742	-6,84%	28,50	26,87	29,23	27,23
06-10-2022	2.830.871	-7,70%	29,75	28,75	30,44	29,25
05-10-2022	521.750	1,65%	30,01	30,01	32,03	32,03
04-10-2022	543.723	1,74%	31,29	30,89	32,00	31,51
03-10-2022	511.748	5,30%	29,0015	29,0015	31,08	30,97
30-09-2022	331.340	-3,89%	29,95	29,37	30,63	29,41
29-09-2022	317.874	-0,84%	29,95	29,94	30,6021	30,58
28-09-2022	684.174	3,25%	29,95	29,495	31,06	30,84
27-09-2022	503.026	1,39%	29,95	29,35	30,5597	29,87
26-09-2022	434.901	-1,31%	29,95	29,21	30,25	29,46
23-09-2022	542.837	-0,50%	29,39	29,19	29,95	29,85
22-09-2022	638.569	-2,53%	30,61	29,80	30,63	30,00
21-09-2022	349.942	-0,84%	31,24	30,73	32,17	30,78
20-09-2022	279.833	-2,14%	31,24	30,74	31,43	31,04
19-09-2022	396.978	0,22%	31,03	30,88	31,90	31,72
16-09-2022	455.427	-1,06%	31,72	31,12	32,05	31,65
15-09-2022	476.480	-2,23%	32,43	31,835	32,82	31,99
14-09-2022	838.405	-0,03%	32,86	32,395	33,295	32,72
13-09-2022	684.256	-5,95%	33,65	32,66	34,01	32,73
12-09-2022	774.645	-0,06%	35,03	34,425	35,68	34,80
09-09-2022	700.637	2,71%	33,72	34,3072	34,96	34,82
08-09-2022	770.598	-0,15%	33,72	33,49	34,43	33,90
07-09-2022	1.076.888	0,38%	34,01	33,51	34,55	33,95
06-09-2022	1.073.305	2,11%	34,60	33,43	35,14	33,82
05-09-2022	1.432.573	2,11%	34,22	32,88	35,15	34,36
02-09-2022	1.432.573	2,11%	34,22	32,88	35,15	34,36
01-09-2022	4.082.574	-27,15%	34,81	29,59	35,24	33,65
31-08-2022	940.959	-1,41%	46,76	45,34	47,34	46,19
30-08-2022	817.923	-0,89%	47,99	46,2558	47,99	46,85
29-08-2022	939.048	-3,53%	48,54	46,93	48,94	47,27
26-08-2022	415.582	-6,37%	52,65	48,75	52,65	48,99
25-08-2022	600.721	3,28%	51,57	50,385	52,45	52,32
24-08-2022	318.863	-2,24%	51,57	50,585	51,57	50,63
23-08-2022	230.150	0,82%	51,41	51,49	52,25	51,79
22-08-2022	323.144	-3,35%	52,18	51,06	52,32	51,37
19-08-2022	374.025	-2,23%	52,39	52,85	53,935	53,15
18-08-2022	486.109	3,46%	52,39	52,33	54,515	54,36
17-08-2022	369.912	-3,93%	53,90	51,89	53,90	52,54
16-08-2022	341.481	-0,55%	54,71	54,225	55,025	54,70
15-08-2022	582.809	1,08%	54,45	54,36	55,14	55,00
12-08-2022	963.140	3,78%	53,00	52,66	54,49	54,41
11-08-2022	668.747	-0,46%	53,36	52,335	53,645	52,43
10-08-2022	960.375	3,63%	52,62	51,60	53,08	53,11
09-08-2022	617.071	-6,14%	53,64	50,77	54,75	51,25
08-08-2022	413.617	-2,05%	55,52	54,21	55,95	54,60
05-08-2022	365.384	-0,84%	55,52	55,035	56,28	55,74
04-08-2022	522.744	0,20%	56,33	55,53	56,91	56,21
03-08-2022	1.563.212	1,37%	55,14	54,40	56,71	56,10
02-08-2022	1.207.492	-5,35%	57,25	54,89	57,915	55,34
01-08-2022	1.068.111	-6,19%	62,00	57,84	65,51	58,47
29-07-2022	308.493	1,83%	60,69	60,64	62,49	62,33
28-07-2022	146.764	2,72%	60,61	59,555	61,29	61,21
27-07-2022	222.901	3,87%	58,17	58,31	60,12	59,59
26-07-2022	91.420	-0,36%	57,43	56,88	57,67	57,45