Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 06/06/2025 |
1.809.680 |
2,32%
|
47,92
|
46,05
|
49,17
|
48,02
|
| 05/06/2025 |
2.021.988 |
-1,49%
|
46,88
|
46,05
|
48,5872
|
46,93
|
| 04/06/2025 |
1.763.324 |
2,39%
|
44,80
|
44,295
|
48,09
|
47,64
|
| 03/06/2025 |
1.756.559 |
3,72%
|
44,68
|
44,15
|
47,065
|
46,53
|
| 02/06/2025 |
1.072.912 |
-0,18%
|
44,94
|
44,15
|
45,50
|
44,86
|
| 30/05/2025 |
1.128.422 |
-2,37%
|
47,26
|
43,90
|
47,26
|
44,94
|
| 29/05/2025 |
1.155.387 |
-0,67%
|
48,00
|
45,51
|
48,77
|
46,01
|
| 28/05/2025 |
1.256.262 |
-3,16%
|
47,97
|
46,195
|
48,94
|
46,32
|
| 27/05/2025 |
1.913.928 |
2,55%
|
47,13
|
46,99
|
48,94
|
47,83
|
| 23/05/2025 |
1.408.972 |
-1,67%
|
46,64
|
45,00
|
48,16
|
46,64
|
| 22/05/2025 |
1.871.237 |
1,91%
|
49,23
|
46,30
|
49,505
|
47,43
|
| 21/05/2025 |
3.354.821 |
-7,59%
|
49,90
|
46,41
|
50,50
|
46,54
|
| 20/05/2025 |
1.543.799 |
-0,20%
|
50,92
|
49,37
|
51,965
|
50,36
|
| 19/05/2025 |
1.778.283 |
-3,94%
|
51,17
|
50,13
|
51,9888
|
50,46
|
| 16/05/2025 |
1.152.196 |
0,54%
|
54,31
|
51,50
|
54,94
|
52,53
|
| 15/05/2025 |
2.359.115 |
-4,83%
|
55,97
|
51,80
|
56,4499
|
52,25
|
| 14/05/2025 |
1.647.775 |
-1,75%
|
55,28
|
54,55
|
57,2299
|
54,90
|
| 13/05/2025 |
2.303.064 |
-0,21%
|
54,05
|
54,275
|
57,2299
|
55,88
|
| 12/05/2025 |
3.976.636 |
12,84%
|
54,48
|
52,55
|
57,01
|
56,00
|
| 09/05/2025 |
1.994.414 |
0,92%
|
49,20
|
48,11
|
51,00
|
49,63
|
| 08/05/2025 |
2.243.052 |
1,24%
|
47,92
|
45,895
|
50,2883
|
49,18
|
| 07/05/2025 |
3.062.240 |
2,08%
|
48,70
|
45,17
|
49,045
|
48,58
|
| 06/05/2025 |
5.459.737 |
-9,28%
|
50,00
|
45,17
|
53,39
|
47,59
|
| 05/05/2025 |
2.310.300 |
1,10%
|
51,36
|
51,19
|
53,39
|
52,46
|
| 02/05/2025 |
2.068.806 |
5,96%
|
49,93
|
47,98
|
52,46
|
51,89
|
| 01/05/2025 |
1.597.939 |
0,08%
|
46,72
|
46,42
|
50,56
|
48,97
|
| 30/04/2025 |
1.353.167 |
1,41%
|
48,14
|
46,42
|
49,105
|
48,93
|
| 29/04/2025 |
1.722.500 |
-1,45%
|
48,86
|
47,74
|
49,525
|
48,25
|
| 28/04/2025 |
1.717.069 |
-0,16%
|
48,4889
|
47,74
|
49,52
|
48,96
|
| 25/04/2025 |
1.256.580 |
-0,10%
|
46,00
|
45,49
|
49,47
|
49,04
|
| 24/04/2025 |
2.482.655 |
11,82%
|
45,00
|
43,55
|
49,23
|
49,09
|
| 23/04/2025 |
1.680.405 |
3,93%
|
42,22
|
41,59
|
45,58
|
43,90
|
| 22/04/2025 |
2.660.508 |
1,15%
|
39,66
|
39,60
|
43,60
|
42,24
|
| 21/04/2025 |
2.222.217 |
1,41%
|
40,21
|
39,60
|
41,85
|
41,76
|
| 17/04/2025 |
2.041.669 |
-0,99%
|
41,53
|
39,87
|
42,76
|
41,18
|
| 16/04/2025 |
2.563.947 |
-4,70%
|
43,75
|
39,87
|
44,26
|
41,59
|
| 15/04/2025 |
1.436.350 |
-0,14%
|
43,75
|
42,94
|
44,26
|
43,64
|
| 14/04/2025 |
2.606.219 |
0,97%
|
41,30
|
42,70
|
45,22
|
43,70
|
| 11/04/2025 |
2.904.863 |
2,61%
|
41,30
|
40,21
|
43,34
|
43,28
|
| 10/04/2025 |
5.993.539 |
-9,17%
|
43,12
|
39,34
|
44,19
|
42,18
|
| 09/04/2025 |
4.163.671 |
22,77%
|
37,85
|
36,63
|
47,015
|
46,44
|
| 08/04/2025 |
3.230.708 |
-4,49%
|
41,52
|
37,025
|
42,82
|
37,84
|
| 07/04/2025 |
4.799.607 |
1,38%
|
37,17
|
34,685
|
42,07
|
39,57
|
| 04/04/2025 |
6.473.673 |
-7,83%
|
42,98
|
38,72
|
43,58
|
39,03
|
| 03/04/2025 |
5.319.740 |
-15,93%
|
51,78
|
42,14
|
48,22
|
43,06
|
| 02/04/2025 |
2.686.470 |
-3,21%
|
51,78
|
51,01
|
53,02
|
51,22
|
| 01/04/2025 |
2.642.332 |
0,90%
|
52,23
|
50,675
|
53,165
|
52,92
|
| 31/03/2025 |
3.515.977 |
-5,15%
|
54,00
|
51,43
|
54,00
|
52,45
|
| 28/03/2025 |
2.014.637 |
-6,51%
|
58,29
|
54,97
|
58,95
|
55,30
|
| 27/03/2025 |
891.731 |
-2,15%
|
59,60
|
58,01
|
60,28
|
59,15
|
| 26/03/2025 |
1.270.914 |
-3,68%
|
62,83
|
59,50
|
63,47
|
60,45
|
| 25/03/2025 |
907.029 |
-1,01%
|
63,22
|
62,585
|
64,01
|
62,76
|
| 24/03/2025 |
1.474.591 |
4,50%
|
62,21
|
61,855
|
64,5225
|
63,40
|
| 21/03/2025 |
733.050 |
0,22%
|
59,44
|
59,03
|
60,98
|
60,67
|
| 20/03/2025 |
827.668 |
-2,87%
|
61,50
|
60,22
|
62,3267
|
60,54
|
| 19/03/2025 |
1.204.368 |
0,03%
|
62,31
|
62,05
|
63,72
|
62,33
|
| 18/03/2025 |
959.536 |
-0,40%
|
61,77
|
60,76
|
62,4375
|
62,31
|
| 17/03/2025 |
1.328.802 |
2,99%
|
60,26
|
60,26
|
63,559
|
62,61
|
| 14/03/2025 |
748.728 |
4,95%
|
59,46
|
59,46
|
61,11
|
60,79
|
| 13/03/2025 |
1.083.602 |
-1,08%
|
58,28
|
57,03
|
60,45
|
57,98
|
| 12/03/2025 |
1.619.756 |
-0,02%
|
59,69
|
58,38
|
60,47
|
58,61
|
| 11/03/2025 |
2.184.873 |
-3,95%
|
61,30
|
57,39
|
61,5599
|
58,62
|
| 10/03/2025 |
1.376.572 |
-4,27%
|
61,96
|
60,135
|
63,52
|
61,03
|
| 07/03/2025 |
1.689.974 |
4,59%
|
60,69
|
59,97
|
64,17
|
63,78
|
| 06/03/2025 |
1.791.991 |
-2,62%
|
60,69
|
60,365
|
62,88
|
60,98
|
| 05/03/2025 |
1.398.618 |
2,72%
|
61,36
|
59,84
|
62,84
|
62,62
|
| 04/03/2025 |
2.629.763 |
1,06%
|
59,99
|
59,055
|
62,59
|
60,96
|
| 03/03/2025 |
2.275.847 |
-3,24%
|
60,53
|
59,78
|
64,83
|
60,32
|
| 28/02/2025 |
2.426.779 |
2,94%
|
64,38
|
60,49
|
63,5891
|
62,34
|
| 27/02/2025 |
2.222.935 |
-5,93%
|
66,11
|
60,34
|
64,895
|
60,56
|
| 26/02/2025 |
1.252.986 |
-1,47%
|
65,98
|
63,685
|
66,4099
|
64,38
|
| 25/02/2025 |
1.371.504 |
-1,36%
|
66,72
|
64,67
|
67,03
|
65,34
|
| 24/02/2025 |
1.374.568 |
-0,76%
|
68,51
|
65,78
|
67,40
|
66,24
|
| 21/02/2025 |
1.832.378 |
-1,84%
|
68,51
|
65,70
|
69,00
|
66,75
|
| 20/02/2025 |
1.603.951 |
-1,13%
|
68,98
|
67,04
|
70,3099
|
68,00
|
| 19/02/2025 |
2.418.367 |
2,29%
|
65,00
|
66,73
|
70,55
|
68,78
|
| 18/02/2025 |
3.056.020 |
4,38%
|
63,63
|
64,97
|
69,82
|
67,24
|
| 17/02/2025 |
887.127 |
0,00%
|
63,63
|
62,54
|
64,47
|
64,42
|
| 14/02/2025 |
887.481 |
1,63%
|
63,63
|
62,56
|
64,465
|
64,42
|
| 13/02/2025 |
2.542.653 |
3,04%
|
57,91
|
61,755
|
63,55
|
63,39
|
| 12/02/2025 |
1.637.662 |
4,91%
|
57,91
|
57,71
|
61,60
|
61,52
|
| 11/02/2025 |
5.125.636 |
7,66%
|
53,13
|
57,9406
|
63,7874
|
58,64
|
| 10/02/2025 |
2.845.874 |
3,21%
|
54,27
|
53,40
|
55,17
|
54,47
|
| 07/02/2025 |
1.683.055 |
-1,61%
|
54,85
|
52,465
|
54,78
|
53,29
|
| 06/02/2025 |
1.481.205 |
-2,27%
|
54,85
|
53,455
|
55,755
|
54,16
|
| 05/02/2025 |
1.717.642 |
1,22%
|
54,21
|
53,22
|
55,44
|
55,42
|
| 04/02/2025 |
1.657.571 |
0,39%
|
54,21
|
54,21
|
55,64
|
54,75
|
| 03/02/2025 |
1.262.787 |
-4,35%
|
55,11
|
53,76
|
55,77
|
54,54
|
| 31/01/2025 |
1.571.404 |
0,51%
|
56,77
|
56,36
|
58,595
|
57,02
|
| 30/01/2025 |
2.091.702 |
0,66%
|
56,82
|
54,71
|
57,05
|
56,73
|
| 29/01/2025 |
878.786 |
0,23%
|
55,53
|
55,61
|
56,87
|
56,36
|
| 28/01/2025 |
1.739.229 |
1,61%
|
56,85
|
52,73
|
56,69
|
56,23
|
| 27/01/2025 |
2.944.773 |
-3,35%
|
59,26
|
54,55
|
58,86
|
55,34
|
| 24/01/2025 |
1.441.424 |
-3,77%
|
60,03
|
55,90
|
59,56
|
57,26
|
| 23/01/2025 |
1.372.539 |
-2,24%
|
59,80
|
58,75
|
60,305
|
59,50
|
| 22/01/2025 |
1.312.960 |
2,94%
|
59,80
|
59,74
|
61,88
|
60,86
|
| 21/01/2025 |
1.807.189 |
1,37%
|
58,66
|
57,68
|
60,01
|
59,12
|
| 20/01/2025 |
794.921 |
0,00%
|
57,80
|
56,90
|
58,58
|
58,32
|
| 17/01/2025 |
1.345.143 |
3,44%
|
57,80
|
56,89
|
58,59
|
58,32
|
| 16/01/2025 |
1.326.532 |
-1,57%
|
57,03
|
56,16
|
58,22
|
56,38
|
