Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 15/01/2025 |
1.304.003 |
3,39%
|
57,03
|
55,97
|
57,75
|
57,28
|
| 14/01/2025 |
1.110.243 |
-0,43%
|
54,97
|
54,61
|
56,29
|
55,40
|
| 13/01/2025 |
1.145.430 |
0,52%
|
54,97
|
53,975
|
55,80
|
55,64
|
| 10/01/2025 |
1.378.282 |
-0,84%
|
55,14
|
54,41
|
56,57
|
55,35
|
| 09/01/2025 |
1.229.706 |
0,76%
|
54,99
|
53,96
|
55,915
|
55,82
|
| 08/01/2025 |
1.219.693 |
0,58%
|
57,96
|
53,96
|
55,90
|
55,82
|
| 07/01/2025 |
1.446.369 |
-3,09%
|
57,96
|
55,435
|
59,01
|
55,50
|
| 06/01/2025 |
1.861.240 |
1,76%
|
56,27
|
56,87
|
58,965
|
57,27
|
| 03/01/2025 |
1.271.909 |
0,59%
|
57,26
|
55,21
|
56,71
|
56,28
|
| 02/01/2025 |
928.170 |
-1,24%
|
57,40
|
55,58
|
57,665
|
55,95
|
| 31/12/2024 |
0 |
-0,12%
|
57,40
|
55,98
|
57,61
|
56,65
|
| 30/12/2024 |
2.061.113 |
-3,80%
|
57,90
|
56,65
|
57,90
|
56,65
|
| 27/12/2024 |
1.008.549 |
-1,17%
|
59,34
|
57,97
|
59,48
|
58,96
|
| 26/12/2024 |
779.969 |
-2,02%
|
60,26
|
59,49
|
60,92
|
59,66
|
| 24/12/2024 |
0 |
-0,20%
|
60,26
|
59,15
|
60,89
|
60,89
|
| 23/12/2024 |
1.492.323 |
3,89%
|
58,15
|
58,36
|
60,35
|
60,12
|
| 20/12/2024 |
873.772 |
-0,66%
|
58,46
|
57,87
|
59,88
|
57,87
|
| 19/12/2024 |
1.814.668 |
-0,50%
|
58,46
|
57,20
|
59,30
|
58,26
|
| 18/12/2024 |
0 |
-6,72%
|
63,20
|
58,17
|
63,78
|
58,55
|
| 17/12/2024 |
1.409.639 |
-1,09%
|
63,20
|
62,35
|
64,69
|
62,77
|
| 16/12/2024 |
1.684.732 |
0,02%
|
63,23
|
59,3584
|
63,63
|
63,46
|
| 13/12/2024 |
1.361.665 |
1,59%
|
61,69
|
61,52
|
63,565
|
63,45
|
| 12/12/2024 |
769.884 |
-0,87%
|
60,88
|
61,58
|
63,0589
|
62,46
|
| 11/12/2024 |
1.532.393 |
5,93%
|
60,11
|
60,425
|
64,41
|
63,005
|
| 10/12/2024 |
1.493.840 |
-1,65%
|
60,11
|
58,75
|
60,27
|
59,48
|
| 09/12/2024 |
999.314 |
4,87%
|
59,02
|
58,74
|
62,76
|
60,48
|
| 06/12/2024 |
1.267.426 |
3,93%
|
57,91
|
57,29
|
58,96
|
57,67
|
| 05/12/2024 |
1.495.501 |
-2,78%
|
59,47
|
57,56
|
59,95
|
57,71
|
| 04/12/2024 |
1.552.753 |
1,85%
|
59,47
|
58,6341
|
59,66
|
59,36
|
| 03/12/2024 |
766.413 |
-0,09%
|
57,02
|
56,94
|
58,42
|
58,28
|
| 02/12/2024 |
1.288.084 |
2,78%
|
56,72
|
56,40
|
58,70
|
58,33
|
| 29/11/2024 |
806.066 |
-1,08%
|
56,36
|
55,71
|
58,14
|
56,75
|
| 28/11/2024 |
1.817.240 |
-0,95%
|
56,00
|
54,88
|
57,37
|
56,32
|
| 27/11/2024 |
1.775.756 |
0,61%
|
57,34
|
54,88
|
57,425
|
56,32
|
| 26/11/2024 |
1.377.688 |
-2,61%
|
57,69
|
54,505
|
58,69
|
55,98
|
| 25/11/2024 |
1.830.711 |
6,03%
|
55,02
|
54,505
|
58,69
|
57,48
|
| 22/11/2024 |
1.102.060 |
3,73%
|
51,76
|
50,52
|
54,33
|
54,21
|
| 21/11/2024 |
1.138.645 |
2,98%
|
48,29
|
48,0332
|
52,67
|
52,26
|
| 20/11/2024 |
1.128.556 |
4,47%
|
49,75
|
48,0332
|
50,75
|
50,75
|
| 19/11/2024 |
1.131.062 |
-3,13%
|
49,27
|
48,46
|
54,26
|
48,58
|
| 18/11/2024 |
1.854.701 |
1,87%
|
49,8999
|
48,70
|
50,5095
|
50,15
|
| 15/11/2024 |
1.749.573 |
-2,77%
|
49,50
|
49,00
|
51,51
|
49,23
|
| 14/11/2024 |
1.248.932 |
0,02%
|
52,11
|
50,21
|
52,34
|
50,63
|
| 13/11/2024 |
944.541 |
-4,15%
|
53,06
|
50,54
|
53,39
|
50,62
|
| 12/11/2024 |
707.064 |
0,48%
|
54,07
|
51,65
|
54,32
|
52,81
|
| 11/11/2024 |
1.442.270 |
-3,61%
|
54,51
|
51,69
|
54,51
|
52,56
|
| 08/11/2024 |
1.374.703 |
-0,95%
|
54,05
|
53,68
|
56,00
|
54,53
|
| 07/11/2024 |
2.430.743 |
1,63%
|
53,26
|
52,81
|
55,89
|
55,05
|
| 06/11/2024 |
3.548.855 |
5,84%
|
48,91
|
48,00
|
55,78
|
54,17
|
| 05/11/2024 |
7.718.958 |
%
|
52,36
|
48,00
|
53,02
|
51,18
|
| 04/11/2024 |
2.779.026 |
%
|
52,36
|
51,655
|
53,61
|
49,46
|
| 01/11/2024 |
1.274.479 |
%
|
52,36
|
50,91
|
52,57
|
52,27
|
| 31/10/2024 |
1.667.625 |
%
|
52,36
|
49,94
|
52,40
|
50,66
|
| 30/10/2024 |
1.927.044 |
%
|
55,00
|
52,51
|
55,48
|
52,55
|
| 29/10/2024 |
1.392.571 |
%
|
54,34
|
54,03
|
55,83
|
55,48
|
| 28/10/2024 |
1.310.589 |
%
|
54,47
|
54,47
|
55,66
|
54,55
|
| 25/10/2024 |
1.164.765 |
%
|
54,68
|
53,86
|
55,175
|
54,34
|
| 24/10/2024 |
863.672 |
%
|
52,85
|
53,1025
|
53,93
|
53,98
|
| 23/10/2024 |
1.527.566 |
%
|
52,85
|
51,82
|
54,10
|
53,07
|
| 22/10/2024 |
1.817.867 |
%
|
52,77
|
51,365
|
53,43
|
53,03
|
| 21/10/2024 |
2.081.430 |
%
|
50,72
|
50,63
|
52,935
|
52,25
|
| 18/10/2024 |
2.040.478 |
%
|
50,72
|
51,41
|
53,55
|
53,31
|
| 17/10/2024 |
2.028.982 |
%
|
50,72
|
49,87
|
51,89
|
50,72
|
| 16/10/2024 |
1.340.328 |
%
|
51,30
|
49,22
|
50,385
|
49,68
|
| 15/10/2024 |
2.142.249 |
%
|
51,30
|
48,23
|
52,175
|
48,93
|
| 14/10/2024 |
1.249.642 |
%
|
52,28
|
51,765
|
52,8615
|
52,14
|
| 11/10/2024 |
1.039.342 |
%
|
48,77
|
48,66
|
52,67
|
52,07
|
| 10/10/2024 |
928.969 |
%
|
50,83
|
50,635
|
51,36
|
51,31
|
| 09/10/2024 |
1.391.204 |
%
|
51,63
|
51,09
|
52,00
|
51,80
|
| 08/10/2024 |
1.356.276 |
%
|
51,39
|
50,99
|
52,55
|
51,92
|
| 07/10/2024 |
957.711 |
%
|
52,63
|
51,26
|
52,92
|
51,77
|
| 04/10/2024 |
1.367.604 |
%
|
50,82
|
52,35
|
53,60
|
53,01
|
| 03/10/2024 |
1.159.158 |
%
|
50,82
|
50,85
|
52,93
|
51,68
|
| 02/10/2024 |
1.092.813 |
%
|
51,81
|
51,0987
|
52,82
|
51,95
|
| 01/10/2024 |
1.872.691 |
%
|
52,94
|
50,95
|
53,56
|
51,31
|
| 30/09/2024 |
1.858.669 |
%
|
52,94
|
52,16
|
53,67
|
53,07
|
| 27/09/2024 |
2.101.238 |
%
|
55,07
|
53,26
|
55,40
|
53,52
|
| 26/09/2024 |
2.336.496 |
%
|
51,80
|
52,14
|
54,975
|
54,39
|
| 25/09/2024 |
1.098.553 |
%
|
51,80
|
51,57
|
52,71
|
51,69
|
| 24/09/2024 |
1.148.931 |
%
|
53,21
|
52,01
|
53,99
|
52,27
|
| 23/09/2024 |
1.384.023 |
%
|
53,04
|
52,07
|
53,35
|
52,31
|
| 20/09/2024 |
3.614.469 |
%
|
53,38
|
52,32
|
54,08
|
52,82
|
| 19/09/2024 |
2.932.689 |
%
|
54,49
|
53,354
|
54,76
|
54,26
|
| 18/09/2024 |
2.694.459 |
%
|
51,22
|
51,06
|
53,06
|
51,65
|
| 17/09/2024 |
2.687.075 |
%
|
52,25
|
51,06
|
53,06
|
51,22
|
| 16/09/2024 |
5.385.430 |
%
|
47,23
|
47,14
|
50,83
|
50,31
|
| 13/09/2024 |
1.229.661 |
%
|
44,07
|
43,95
|
45,19
|
44,79
|
| 12/09/2024 |
955.196 |
%
|
42,90
|
43,09
|
44,505
|
43,44
|
| 11/09/2024 |
1.558.465 |
%
|
42,90
|
42,02
|
44,90
|
44,81
|
| 10/09/2024 |
992.941 |
%
|
42,42
|
41,39
|
42,82
|
42,75
|
| 09/09/2024 |
2.469.831 |
%
|
42,12
|
41,48
|
43,03
|
42,49
|
| 06/09/2024 |
2.221.538 |
%
|
42,44
|
40,65
|
43,68
|
41,64
|
| 05/09/2024 |
662.738 |
%
|
42,44
|
42,44
|
43,68
|
42,89
|
| 04/09/2024 |
1.850.003 |
%
|
42,59
|
42,1301
|
44,13
|
43,32
|
| 03/09/2024 |
1.895.838 |
%
|
46,53
|
42,50
|
46,53
|
43,05
|
| 30/08/2024 |
5.459.543 |
%
|
48,29
|
47,19
|
48,47
|
47,3618
|
| 29/08/2024 |
1.581.987 |
%
|
47,05
|
46,48
|
48,205
|
47,05
|
| 28/08/2024 |
1.892.412 |
%
|
46,46
|
45,295
|
47,085
|
46,32
|
| 27/08/2024 |
1.127.631 |
%
|
46,95
|
45,83
|
47,60
|
46,89
|
| 26/08/2024 |
1.928.275 |
%
|
47,26
|
46,47
|
47,62
|
46,99
|
