Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/06/2026 |
1.874.986 |
-10,87%
|
146,00
|
133,24
|
147,00
|
135,41
|
| 04/06/2026 |
646.299 |
-1,71%
|
148,18
|
146,29
|
154,895
|
151,92
|
| 03/06/2026 |
846.821 |
2,17%
|
150,14
|
149,185
|
155,82
|
154,60
|
| 02/06/2026 |
1.145.574 |
4,55%
|
146,20
|
146,01
|
152,984
|
151,35
|
| 01/06/2026 |
926.235 |
-1,59%
|
143,60
|
140,24
|
147,14
|
144,74
|
| 29/05/2026 |
917.717 |
-0,22%
|
147,95
|
144,41
|
151,165
|
147,08
|
| 28/05/2026 |
1.133.568 |
0,18%
|
149,2971
|
143,7413
|
150,13
|
147,31
|
| 27/05/2026 |
1.065.010 |
-1,62%
|
154,05
|
144,82
|
154,8988
|
147,91
|
| 26/05/2026 |
1.241.045 |
4,98%
|
146,6121
|
146,5223
|
150,9019
|
150,35
|
| 22/05/2026 |
1.024.910 |
2,81%
|
140,91
|
137,43
|
145,3475
|
143,22
|
| 21/05/2026 |
1.520.314 |
0,44%
|
137,50
|
136,22
|
141,51
|
139,35
|
| 20/05/2026 |
2.512.791 |
11,67%
|
126,57
|
125,50
|
139,00
|
138,74
|
| 19/05/2026 |
1.743.354 |
0,92%
|
121,76
|
117,35
|
126,91
|
124,24
|
| 18/05/2026 |
1.861.969 |
2,53%
|
123,97
|
118,00
|
123,97
|
123,15
|
| 15/05/2026 |
1.068.445 |
-3,01%
|
120,99
|
119,15
|
122,91
|
120,11
|
| 14/05/2026 |
1.184.565 |
-0,64%
|
124,70
|
122,2901
|
126,99
|
124,85
|
| 13/05/2026 |
1.353.120 |
0,18%
|
126,99
|
123,51
|
129,99
|
125,65
|
| 12/05/2026 |
1.686.889 |
-2,74%
|
126,90
|
121,285
|
126,90
|
125,43
|
| 11/05/2026 |
1.455.746 |
1,39%
|
128,00
|
124,8746
|
129,38
|
128,96
|
| 08/05/2026 |
1.585.615 |
5,96%
|
121,95
|
121,87
|
127,29
|
127,19
|
| 07/05/2026 |
1.819.086 |
-4,22%
|
123,50
|
118,19
|
126,63
|
119,92
|
| 06/05/2026 |
1.890.555 |
2,39%
|
125,25
|
121,035
|
127,445
|
125,19
|
| 05/05/2026 |
2.761.038 |
-2,63%
|
121,5604
|
115,01
|
123,86
|
122,27
|
| 04/05/2026 |
2.352.392 |
3,82%
|
121,23
|
120,70
|
127,9462
|
125,57
|
| 01/05/2026 |
1.376.974 |
-1,08%
|
122,17
|
119,34
|
123,175
|
120,96
|
| 30/04/2026 |
1.653.042 |
5,76%
|
117,60
|
116,05
|
122,60
|
122,28
|
| 29/04/2026 |
1.498.628 |
1,51%
|
116,00
|
113,14
|
117,47
|
115,67
|
| 28/04/2026 |
1.952.242 |
-4,46%
|
112,69
|
109,35
|
115,60
|
113,91
|
| 27/04/2026 |
221.594 |
-2,11%
|
122,2752
|
118,13
|
123,76
|
119,23
|
| 24/04/2026 |
2.242.547 |
4,06%
|
124,00
|
119,715
|
126,958
|
122,80
|
| 23/04/2026 |
1.610.405 |
2,09%
|
116,80
|
114,96
|
121,44
|
118,01
|
| 22/04/2026 |
1.043.942 |
-1,25%
|
119,30
|
114,214
|
120,88
|
115,59
|
| 21/04/2026 |
782.074 |
-1,50%
|
120,90
|
115,57
|
121,00
|
117,05
|
| 20/04/2026 |
834.263 |
1,51%
|
116,69
|
116,21
|
119,36
|
118,83
|
| 17/04/2026 |
1.520.706 |
4,63%
|
114,29
|
113,485
|
118,735
|
117,06
|
| 16/04/2026 |
820.763 |
3,19%
|
108,20
|
108,005
|
112,27
|
111,88
|
| 15/04/2026 |
708.908 |
-2,18%
|
111,00
|
105,53
|
111,00
|
108,40
|
| 14/04/2026 |
922.613 |
2,83%
|
109,61
|
108,19
|
111,65
|
110,81
|
| 13/04/2026 |
602.724 |
1,57%
|
106,00
|
104,95
|
108,06
|
107,76
|
| 10/04/2026 |
508.575 |
-0,18%
|
108,33
|
105,33
|
109,41
|
106,10
|
| 09/04/2026 |
669.572 |
-0,24%
|
105,29
|
105,01
|
109,11
|
106,29
|
| 08/04/2026 |
1.353.378 |
10,04%
|
103,16
|
101,80
|
109,13
|
106,56
|
| 07/04/2026 |
612.902 |
-0,41%
|
96,62
|
94,65
|
97,63
|
96,84
|
| 06/04/2026 |
1.174.169 |
2,34%
|
95,14
|
95,03
|
98,66
|
97,24
|
| 02/04/2026 |
842.748 |
-0,54%
|
91,94
|
91,02
|
96,555
|
95,02
|
| 01/04/2026 |
649.750 |
3,00%
|
92,76
|
92,76
|
97,415
|
95,54
|
| 31/03/2026 |
810.512 |
8,77%
|
85,76
|
85,76
|
93,1325
|
92,76
|
| 30/03/2026 |
1.213.528 |
-5,61%
|
92,55
|
84,4822
|
92,55
|
85,32
|
| 27/03/2026 |
1.094.631 |
-4,61%
|
93,01
|
90,17
|
95,44
|
90,39
|
| 26/03/2026 |
628.903 |
-5,73%
|
99,78
|
94,63
|
99,78
|
94,92
|
| 25/03/2026 |
1.088.660 |
2,29%
|
100,5833
|
98,71
|
101,64
|
100,72
|
| 24/03/2026 |
1.151.870 |
6,67%
|
90,6226
|
90,60
|
98,69
|
98,47
|
| 23/03/2026 |
798.698 |
4,18%
|
89,51
|
89,51
|
95,2775
|
92,31
|
| 20/03/2026 |
988.612 |
-6,65%
|
95,60
|
88,52
|
95,975
|
88,62
|
| 19/03/2026 |
895.369 |
0,81%
|
92,00
|
89,97
|
95,59
|
94,92
|
| 18/03/2026 |
1.020.228 |
2,22%
|
91,09
|
91,01
|
94,53
|
94,16
|
| 17/03/2026 |
1.081.255 |
2,49%
|
90,36
|
90,36
|
92,99
|
92,16
|
| 16/03/2026 |
1.145.260 |
4,84%
|
87,8274
|
87,75
|
91,58
|
89,92
|
| 13/03/2026 |
1.377.058 |
-0,73%
|
87,78
|
84,71
|
88,9499
|
85,77
|
| 12/03/2026 |
1.290.541 |
-4,85%
|
91,2199
|
84,94
|
91,2199
|
86,40
|
| 11/03/2026 |
1.241.895 |
-0,97%
|
91,6227
|
90,17
|
94,00
|
90,80
|
| 10/03/2026 |
1.361.696 |
1,17%
|
90,48
|
90,48
|
94,235
|
91,69
|
| 09/03/2026 |
1.079.877 |
6,09%
|
83,94
|
83,13
|
90,81
|
90,63
|
| 06/03/2026 |
977.437 |
-6,08%
|
88,74
|
84,63
|
89,62
|
85,49
|
| 05/03/2026 |
1.076.705 |
-0,55%
|
91,10
|
89,67
|
95,19
|
91,11
|
| 04/03/2026 |
1.690.212 |
-1,98%
|
95,00
|
89,725
|
95,00
|
91,63
|
| 03/03/2026 |
1.619.296 |
-7,19%
|
97,52
|
91,86
|
97,69
|
93,48
|
| 02/03/2026 |
1.220.992 |
5,34%
|
92,28
|
92,28
|
100,92
|
100,72
|
| 27/02/2026 |
882.678 |
-1,62%
|
95,11
|
93,58
|
97,105
|
95,62
|
| 26/02/2026 |
1.217.842 |
-3,78%
|
101,90
|
95,84
|
101,90
|
97,25
|
| 25/02/2026 |
986.814 |
2,76%
|
99,26
|
99,26
|
101,35
|
101,07
|
| 24/02/2026 |
1.101.124 |
0,72%
|
97,89
|
97,02
|
99,4901
|
98,36
|
| 23/02/2026 |
1.013.353 |
-0,10%
|
97,17
|
96,32
|
100,48
|
97,66
|
| 20/02/2026 |
1.568.722 |
2,80%
|
93,77
|
93,76
|
97,78
|
97,76
|
| 19/02/2026 |
1.207.950 |
-2,19%
|
96,40
|
92,88
|
96,759
|
95,10
|
| 18/02/2026 |
1.304.166 |
-0,28%
|
98,72
|
95,84
|
99,60
|
97,23
|
| 17/02/2026 |
2.088.038 |
-0,13%
|
95,9247
|
94,64
|
97,84
|
97,50
|
| 13/02/2026 |
1.602.142 |
-2,17%
|
99,80
|
96,55
|
100,67
|
97,63
|
| 12/02/2026 |
2.444.583 |
-5,65%
|
107,00
|
96,465
|
108,08
|
99,795
|
| 11/02/2026 |
3.952.057 |
16,30%
|
103,00
|
101,175
|
107,73
|
105,77
|
| 10/02/2026 |
2.334.929 |
8,57%
|
87,97
|
86,24
|
95,04
|
90,95
|
| 09/02/2026 |
1.751.240 |
1,33%
|
85,61
|
84,77
|
89,22
|
87,54
|
| 06/02/2026 |
987.082 |
6,16%
|
82,69
|
82,69
|
86,75
|
86,39
|
| 05/02/2026 |
1.455.289 |
-0,49%
|
81,92
|
78,83
|
82,80
|
81,39
|
| 04/02/2026 |
1.705.092 |
0,43%
|
83,22
|
78,69
|
86,50
|
81,79
|
| 03/02/2026 |
1.025.950 |
-1,77%
|
83,70
|
79,50
|
84,08
|
81,44
|
| 02/02/2026 |
775.599 |
2,97%
|
80,52
|
79,10
|
83,605
|
82,91
|
| 30/01/2026 |
1.180.091 |
-3,35%
|
83,08
|
79,99
|
83,50
|
80,52
|
| 29/01/2026 |
1.307.309 |
-1,80%
|
85,00
|
80,25
|
85,05
|
83,31
|
| 28/01/2026 |
1.407.903 |
-0,14%
|
86,75
|
84,275
|
88,33
|
84,84
|
| 27/01/2026 |
1.208.239 |
1,77%
|
84,32
|
83,63
|
85,945
|
84,96
|
| 26/01/2026 |
1.014.508 |
-1,02%
|
84,10
|
82,52
|
84,79
|
83,48
|
| 23/01/2026 |
1.310.804 |
-1,14%
|
85,30
|
82,79
|
85,30
|
84,33
|
| 22/01/2026 |
866.882 |
0,21%
|
86,9099
|
85,11
|
88,31
|
85,30
|
| 21/01/2026 |
784.895 |
2,27%
|
85,039
|
83,48
|
86,28
|
85,12
|
| 20/01/2026 |
917.272 |
0,01%
|
81,25
|
81,03
|
84,94
|
83,23
|
| 16/01/2026 |
1.595.617 |
-2,36%
|
87,04
|
81,51
|
87,126
|
83,22
|
| 15/01/2026 |
1.448.079 |
-0,06%
|
87,48
|
84,67
|
89,79
|
85,23
|
| 14/01/2026 |
1.453.497 |
-1,18%
|
86,18
|
84,57
|
89,47
|
85,28
|
| 13/01/2026 |
1.392.687 |
3,85%
|
83,62
|
82,2502
|
88,61
|
86,30
|
