Lam ReSearch Corporation (LRCX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-06-2024 |
0 |
3,45%
|
1.030,00
|
1.030,00
|
1.073,39
|
1.071,70
|
| 17-06-2024 |
620.662 |
3,45%
|
1.030,00
|
1.030,00
|
1.073,39
|
1.071,70
|
| 14-06-2024 |
374.439 |
-0,24%
|
999,04
|
1.023,05
|
1.041,63
|
1.035,98
|
| 13-06-2024 |
527.957 |
0,08%
|
999,04
|
1.022,00
|
1.044,80
|
1.038,50
|
| 12-06-2024 |
999.635 |
3,79%
|
999,04
|
1.005,965
|
1.040,90
|
1.037,63
|
| 11-06-2024 |
532.603 |
-0,33%
|
999,04
|
979,545
|
1.000,98
|
999,75
|
| 10-06-2024 |
642.302 |
4,19%
|
955,25
|
955,25
|
1.008,50
|
1.003,06
|
| 07-06-2024 |
346.589 |
0,06%
|
972,26
|
955,46
|
972,26
|
962,72
|
| 06-06-2024 |
637.567 |
-0,98%
|
962,02
|
954,26
|
974,29
|
962,19
|
| 05-06-2024 |
544.484 |
5,31%
|
948,84
|
947,23
|
972,5577
|
971,72
|
| 04-06-2024 |
488.575 |
-1,38%
|
932,02
|
910,26
|
935,3199
|
922,73
|
| 03-06-2024 |
474.896 |
0,34%
|
946,97
|
911,28
|
952,335
|
935,63
|
| 31-05-2024 |
1.156.096 |
-1,86%
|
948,73
|
903,15
|
949,72
|
933,03
|
| 30-05-2024 |
646.738 |
-0,27%
|
957,53
|
941,465
|
961,115
|
950,70
|
| 29-05-2024 |
651.145 |
-1,86%
|
957,53
|
952,02
|
960,42
|
953,24
|
| 28-05-2024 |
696.261 |
0,07%
|
975,00
|
958,80
|
975,505
|
971,26
|
| 27-05-2024 |
265.195 |
0,00%
|
964,08
|
961,09
|
982,54
|
970,57
|
| 24-05-2024 |
265.195 |
0,50%
|
964,08
|
961,09
|
982,54
|
970,57
|
| 23-05-2024 |
750.554 |
-0,89%
|
971,23
|
952,45
|
992,66
|
957,16
|
| 22-05-2024 |
495.144 |
0,18%
|
971,23
|
949,35
|
972,88
|
965,77
|
| 21-05-2024 |
937.378 |
2,33%
|
971,66
|
941,83
|
972,60
|
964,00
|
| 20-05-2024 |
477.930 |
3,29%
|
914,39
|
913,53
|
950,00
|
942,04
|
| 17-05-2024 |
631.013 |
-3,27%
|
952,43
|
905,82
|
954,8508
|
912,07
|
| 16-05-2024 |
380.206 |
-0,51%
|
950,05
|
942,50
|
955,07
|
942,90
|
| 15-05-2024 |
377.719 |
3,86%
|
925,00
|
917,81
|
948,30
|
947,75
|
| 14-05-2024 |
446.519 |
0,97%
|
899,00
|
897,34
|
913,78
|
912,54
|
| 13-05-2024 |
509.877 |
-1,27%
|
920,66
|
902,45
|
919,5636
|
903,79
|
| 10-05-2024 |
376.780 |
0,87%
|
918,26
|
912,24
|
931,20
|
915,42
|
| 09-05-2024 |
438.823 |
-0,63%
|
917,02
|
900,96
|
917,02
|
907,54
|
| 08-05-2024 |
388.308 |
-0,18%
|
903,17
|
899,00
|
913,98
|
913,28
|
| 07-05-2024 |
477.285 |
-1,04%
|
927,61
|
913,48
|
929,8955
|
914,91
|
| 06-05-2024 |
473.849 |
1,76%
|
898,40
|
910,57
|
925,50
|
924,54
|
| 03-05-2024 |
541.822 |
2,85%
|
898,40
|
896,15
|
912,615
|
908,84
|
| 02-05-2024 |
505.479 |
1,66%
|
881,04
|
862,115
|
885,18
|
882,51
|
| 01-05-2024 |
797.992 |
-2,94%
|
921,54
|
863,95
|
899,895
|
868,10
|
| 30-04-2024 |
596.280 |
-3,70%
|
921,54
|
895,85
|
934,53
|
894,409
|
| 29-04-2024 |
586.080 |
0,37%
|
921,54
|
915,10
|
930,255
|
928,81
|
| 26-04-2024 |
782.722 |
2,65%
|
898,40
|
897,865
|
930,03
|
925,37
|
| 25-04-2024 |
897.464 |
1,87%
|
910,70
|
887,22
|
912,47
|
901,47
|
| 24-04-2024 |
1.097.573 |
-0,29%
|
878,00
|
882,95
|
915,20
|
884,89
|
| 23-04-2024 |
667.252 |
2,23%
|
878,00
|
868,10
|
894,30
|
887,42
|
| 22-04-2024 |
1.358.456 |
-0,25%
|
876,40
|
857,98
|
878,74
|
868,07
|
| 19-04-2024 |
864.926 |
-2,10%
|
909,23
|
861,98
|
899,6763
|
870,25
|
| 18-04-2024 |
1.677.292 |
-2,56%
|
909,23
|
884,39
|
909,3311
|
888,92
|
| 17-04-2024 |
1.072.593 |
-5,29%
|
950,00
|
910,72
|
952,485
|
912,26
|
| 16-04-2024 |
363.697 |
1,80%
|
948,84
|
946,78
|
965,98
|
963,23
|
| 15-04-2024 |
417.742 |
-1,14%
|
975,88
|
937,49
|
981,23
|
946,17
|
| 12-04-2024 |
678.929 |
-2,69%
|
963,03
|
952,00
|
969,25
|
957,04
|
| 11-04-2024 |
513.119 |
2,27%
|
964,03
|
960,68
|
985,03
|
983,48
|
| 10-04-2024 |
443.162 |
-1,20%
|
974,14
|
958,355
|
975,00
|
961,64
|
| 09-04-2024 |
338.511 |
0,70%
|
974,14
|
958,02
|
981,98
|
974,07
|
| 08-04-2024 |
361.422 |
-0,14%
|
974,14
|
960,95
|
977,14
|
967,26
|
| 05-04-2024 |
594.289 |
1,78%
|
965,90
|
960,5001
|
977,165
|
968,58
|
| 04-04-2024 |
737.698 |
-2,73%
|
992,59
|
944,06
|
1.001,84
|
951,63
|
| 03-04-2024 |
525.804 |
1,14%
|
961,85
|
960,03
|
988,125
|
978,37
|
| 02-04-2024 |
676.589 |
-1,47%
|
967,00
|
957,00
|
971,95
|
967,33
|
| 01-04-2024 |
507.499 |
1,05%
|
972,03
|
971,0001
|
994,92
|
981,79
|
| 28-03-2024 |
358.676 |
0,61%
|
965,96
|
962,46
|
973,895
|
971,57
|
| 27-03-2024 |
438.819 |
-0,16%
|
972,82
|
955,60
|
975,065
|
965,67
|
| 26-03-2024 |
544.545 |
-0,44%
|
962,28
|
966,91
|
989,44
|
967,23
|
| 25-03-2024 |
555.296 |
-0,66%
|
962,28
|
962,28
|
982,52
|
971,46
|
| 22-03-2024 |
477.117 |
-0,48%
|
984,75
|
976,02
|
990,52
|
977,90
|
| 21-03-2024 |
992.090 |
3,53%
|
983,10
|
976,00
|
1.004,295
|
982,57
|
| 20-03-2024 |
580.541 |
1,94%
|
922,41
|
923,39
|
949,92
|
949,08
|
| 19-03-2024 |
495.874 |
0,62%
|
922,41
|
909,11
|
932,88
|
931,05
|
| 18-03-2024 |
529.980 |
1,67%
|
922,41
|
919,97
|
939,29
|
925,28
|
| 15-03-2024 |
1.544.359 |
-1,68%
|
908,88
|
905,60
|
920,21
|
910,09
|
| 14-03-2024 |
695.983 |
-0,11%
|
933,95
|
916,295
|
937,00
|
925,68
|
| 13-03-2024 |
675.942 |
-2,54%
|
933,47
|
920,61
|
940,43
|
926,71
|
| 12-03-2024 |
631.659 |
2,33%
|
933,47
|
928,01
|
950,76
|
950,83
|
| 11-03-2024 |
936.853 |
-2,66%
|
943,11
|
920,62
|
943,85
|
931,20
|
| 08-03-2024 |
933.324 |
-3,81%
|
992,72
|
955,75
|
995,16
|
956,65
|
| 07-03-2024 |
732.960 |
1,29%
|
989,01
|
987,85
|
1.007,3899
|
994,57
|
| 06-03-2024 |
885.019 |
1,95%
|
976,68
|
972,56
|
989,85
|
981,86
|
| 05-03-2024 |
886.657 |
-1,48%
|
969,99
|
951,90
|
979,00
|
963,10
|
| 04-03-2024 |
651.628 |
-0,41%
|
991,35
|
973,48
|
993,70
|
977,52
|
| 01-03-2024 |
739.765 |
4,61%
|
917,24
|
943,65
|
982,445
|
981,53
|
| 29-02-2024 |
907.966 |
1,69%
|
917,24
|
926,22
|
941,82
|
938,25
|
| 28-02-2024 |
354.573 |
-0,87%
|
917,24
|
912,86
|
924,095
|
922,67
|
| 27-02-2024 |
443.276 |
-0,86%
|
940,38
|
928,23
|
942,765
|
930,73
|
| 26-02-2024 |
451.443 |
1,11%
|
936,60
|
933,015
|
946,95
|
938,76
|
| 23-02-2024 |
467.067 |
-1,68%
|
947,14
|
926,1875
|
950,00
|
928,50
|
| 22-02-2024 |
867.121 |
4,70%
|
930,00
|
925,43
|
949,33
|
944,36
|
| 21-02-2024 |
477.599 |
0,17%
|
895,015
|
886,75
|
902,22
|
901,93
|
| 20-02-2024 |
735.638 |
-2,76%
|
918,92
|
891,01
|
925,41
|
900,44
|
| 19-02-2024 |
520.722 |
0,00%
|
942,31
|
923,43
|
954,87
|
926,03
|
| 16-02-2024 |
520.722 |
1,13%
|
942,31
|
923,43
|
954,87
|
926,03
|
| 15-02-2024 |
601.807 |
-0,21%
|
917,75
|
907,4301
|
921,48
|
913,78
|
| 14-02-2024 |
912.671 |
2,59%
|
908,63
|
907,68
|
928,97
|
915,70
|
| 13-02-2024 |
866.788 |
-1,70%
|
875,30
|
874,00
|
901,12
|
892,59
|
| 12-02-2024 |
875.209 |
-0,39%
|
905,50
|
904,01
|
924,22
|
908,00
|
| 09-02-2024 |
1.330.160 |
5,46%
|
881,66
|
874,86
|
913,815
|
911,58
|
| 08-02-2024 |
597.826 |
1,86%
|
852,00
|
846,7209
|
869,59
|
864,36
|
| 07-02-2024 |
584.677 |
1,67%
|
837,72
|
833,22
|
857,99
|
848,54
|
| 06-02-2024 |
678.652 |
-1,96%
|
827,29
|
823,80
|
857,395
|
834,62
|
| 05-02-2024 |
618.323 |
1,51%
|
827,29
|
832,4901
|
857,325
|
851,32
|
| 02-02-2024 |
564.051 |
0,78%
|
827,29
|
827,29
|
846,38
|
838,70
|
| 01-02-2024 |
538.835 |
0,85%
|
831,85
|
824,0401
|
836,07
|
832,21
|
| 31-01-2024 |
734.061 |
-1,27%
|
822,00
|
815,67
|
837,81
|
825,17
|
| 30-01-2024 |
748.387 |
-1,18%
|
841,09
|
831,9581
|
849,99
|
835,79
|
Por favor leia o