Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
885.645 |
-6,38%
|
125,7141
|
122,755
|
125,7141
|
124,21
|
| 17/08/2026 |
900.775 |
1,69%
|
132,60
|
131,40
|
137,00
|
132,67
|
| 14/08/2026 |
718.392 |
1,63%
|
129,06
|
128,00
|
132,99
|
130,46
|
| 13/08/2026 |
1.173.512 |
-0,65%
|
129,52
|
128,00
|
131,7391
|
128,43
|
| 12/08/2026 |
825.966 |
2,57%
|
127,64
|
127,29
|
132,90
|
129,27
|
| 11/08/2026 |
1.648.080 |
-1,77%
|
129,73
|
125,115
|
131,99
|
126,12
|
| 10/08/2026 |
690.046 |
-1,32%
|
130,60
|
128,28
|
132,9253
|
128,32
|
| 07/08/2026 |
865.654 |
1,22%
|
132,3332
|
129,945
|
136,37
|
130,03
|
| 06/08/2026 |
1.297.668 |
0,14%
|
126,89
|
123,31
|
132,56
|
128,70
|
| 05/08/2026 |
2.641.463 |
-7,07%
|
133,00
|
125,82
|
138,61
|
128,31
|
| 04/08/2026 |
2.203.399 |
8,40%
|
131,59
|
131,52
|
138,97
|
138,00
|
| 03/08/2026 |
969.929 |
2,34%
|
124,28
|
120,28
|
128,53
|
127,18
|
| 31/07/2026 |
610.954 |
-0,09%
|
119,61
|
124,085
|
127,68
|
124,27
|
| 30/07/2026 |
1.015.327 |
10,30%
|
120,49
|
112,96
|
125,25
|
124,53
|
| 29/07/2026 |
1.300.780 |
-6,01%
|
118,07
|
112,55
|
120,30
|
112,96
|
| 28/07/2026 |
2.015.083 |
-2,46%
|
118,59
|
114,43
|
121,08
|
120,06
|
| 27/07/2026 |
1.204.904 |
-4,22%
|
129,52
|
118,83
|
133,00
|
122,91
|
| 24/07/2026 |
1.249.684 |
-6,90%
|
139,95
|
128,08
|
139,95
|
128,42
|
| 23/07/2026 |
1.046.163 |
0,68%
|
133,65
|
132,25
|
139,36
|
138,13
|
| 22/07/2026 |
880.764 |
1,12%
|
131,50
|
131,50
|
139,98
|
137,17
|
| 21/07/2026 |
683.982 |
8,17%
|
131,76
|
129,915
|
136,98
|
135,83
|
| 20/07/2026 |
636.114 |
0,26%
|
128,37
|
124,795
|
129,00
|
125,56
|
| 17/07/2026 |
1.195.377 |
0,58%
|
118,30
|
115,58
|
126,99
|
125,23
|
| 16/07/2026 |
1.780.596 |
-5,94%
|
129,00
|
123,72
|
131,69
|
124,50
|
| 15/07/2026 |
883.009 |
-1,08%
|
137,47
|
128,02
|
137,47
|
132,46
|
| 14/07/2026 |
781.030 |
2,43%
|
140,1771
|
132,83
|
140,1771
|
133,91
|
| 13/07/2026 |
1.307.926 |
-4,90%
|
135,50
|
129,40
|
135,50
|
130,74
|
| 10/07/2026 |
668.385 |
-1,50%
|
138,50
|
135,00
|
139,48
|
137,44
|
| 09/07/2026 |
479.099 |
5,36%
|
135,93
|
135,87
|
143,20
|
139,53
|
| 08/07/2026 |
764.479 |
1,54%
|
127,01
|
127,01
|
132,995
|
132,48
|
| 07/07/2026 |
1.368.878 |
-4,88%
|
133,50
|
126,79
|
133,50
|
130,60
|
| 06/07/2026 |
1.044.615 |
0,51%
|
143,726
|
136,26
|
143,726
|
137,31
|
| 02/07/2026 |
1.494.050 |
-6,67%
|
145,803
|
130,17
|
146,61
|
136,53
|
| 01/07/2026 |
878.012 |
-4,03%
|
148,75
|
143,01
|
149,95
|
146,30
|
| 30/06/2026 |
1.210.377 |
4,21%
|
145,28
|
145,28
|
155,00
|
152,96
|
| 29/06/2026 |
1.189.691 |
5,83%
|
141,00
|
134,00
|
148,055
|
146,78
|
| 26/06/2026 |
1.845.035 |
-3,86%
|
138,86
|
136,20
|
140,82
|
138,76
|
| 25/06/2026 |
1.076.724 |
0,00%
|
153,00
|
140,8225
|
154,25
|
144,20
|
| 24/06/2026 |
695.006 |
-0,54%
|
144,88
|
140,62
|
146,85
|
143,93
|
| 23/06/2026 |
805.948 |
-6,69%
|
145,00
|
141,71
|
148,87
|
144,605
|
| 18/06/2026 |
1.653.597 |
9,91%
|
146,9787
|
144,00
|
155,27
|
155,27
|
| 17/06/2026 |
812.837 |
-2,39%
|
146,40
|
139,86
|
147,77
|
139,86
|
| 16/06/2026 |
670.346 |
-3,71%
|
148,97
|
143,13
|
151,00
|
143,48
|
| 15/06/2026 |
840.769 |
2,98%
|
150,01
|
147,39
|
152,08
|
148,97
|
| 12/06/2026 |
929.112 |
1,17%
|
143,85
|
139,00
|
147,38
|
144,53
|
| 11/06/2026 |
1.018.930 |
7,85%
|
140,5892
|
132,77
|
142,86
|
142,86
|
| 10/06/2026 |
1.121.915 |
-3,70%
|
135,77
|
131,4001
|
140,33
|
132,37
|
| 09/06/2026 |
1.443.668 |
-3,73%
|
145,78
|
129,675
|
146,61
|
137,56
|
| 08/06/2026 |
1.188.581 |
5,41%
|
141,6374
|
138,985
|
143,84
|
142,90
|
| 05/06/2026 |
1.874.986 |
-10,87%
|
146,00
|
133,24
|
147,00
|
135,57
|
| 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
|
