LightPath Technologies Inc (LPTH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
963 051 |
-4,42%
|
13,59
|
13,09
|
14,09
|
13,18
|
| 25/08/2026 |
1 882 829 |
4,23%
|
13,75
|
13,54
|
14,45
|
13,79
|
| 24/08/2026 |
1 541 935 |
-8,25%
|
14,1418
|
13,03
|
14,1418
|
13,23
|
| 21/08/2026 |
1 608 586 |
10,83%
|
13,30
|
12,96
|
14,475
|
14,42
|
| 20/08/2026 |
1 290 745 |
-1,74%
|
13,1116
|
12,515
|
13,2308
|
13,02
|
| 19/08/2026 |
1 499 372 |
-6,82%
|
14,17
|
12,93
|
14,55
|
13,24
|
| 18/08/2026 |
2 119 143 |
-3,92%
|
14,38
|
14,007
|
14,5778
|
14,22
|
| 17/08/2026 |
1 993 943 |
-2,44%
|
15,2138
|
14,1926
|
15,48
|
14,80
|
| 14/08/2026 |
3 992 368 |
15,63%
|
14,45
|
14,00
|
15,61
|
15,17
|
| 13/08/2026 |
1 323 149 |
-4,44%
|
13,76
|
13,09
|
13,885
|
13,12
|
| 12/08/2026 |
2 248 689 |
5,16%
|
13,62
|
13,50
|
14,18
|
13,73
|
| 11/08/2026 |
1 372 079 |
4,14%
|
12,84
|
12,40
|
13,135
|
13,09
|
| 10/08/2026 |
1 293 817 |
-3,64%
|
13,06
|
12,565
|
13,41
|
12,57
|
| 07/08/2026 |
1 400 639 |
8,87%
|
12,47
|
11,96
|
13,14
|
13,06
|
| 06/08/2026 |
855 633 |
0,04%
|
11,9621
|
11,55
|
12,77
|
12,01
|
| 05/08/2026 |
854 215 |
-3,68%
|
12,3912
|
11,9801
|
12,60
|
11,99
|
| 04/08/2026 |
1 337 489 |
11,54%
|
11,90
|
11,86
|
12,71
|
12,49
|
| 03/08/2026 |
992 865 |
7,81%
|
10,55
|
9,933
|
11,3001
|
11,18
|
| 31/07/2026 |
668 769 |
0,53%
|
9,92
|
10,245
|
10,65
|
10,37
|
| 30/07/2026 |
1 399 708 |
10,01%
|
9,96
|
9,39
|
10,45
|
10,325
|
| 29/07/2026 |
2 484 653 |
-9,55%
|
10,48
|
9,28
|
10,48
|
9,39
|
| 28/07/2026 |
2 640 915 |
-3,66%
|
10,62
|
9,65
|
10,84
|
10,37
|
| 27/07/2026 |
977 208 |
0,74%
|
11,25
|
10,39
|
11,30
|
10,92
|
| 24/07/2026 |
1 954 648 |
-12,49%
|
12,36
|
10,76
|
12,36
|
10,83
|
| 23/07/2026 |
1 537 048 |
2,19%
|
11,8093
|
11,80
|
12,9299
|
12,37
|
| 22/07/2026 |
1 968 199 |
-4,31%
|
12,49
|
12,092
|
13,07
|
12,13
|
| 21/07/2026 |
3 060 417 |
22,06%
|
10,75
|
10,75
|
12,84
|
12,66
|
| 20/07/2026 |
1 253 726 |
-0,77%
|
10,817
|
10,1101
|
10,85
|
10,36
|
| 17/07/2026 |
1 245 309 |
-0,76%
|
10,16
|
9,90
|
10,918
|
10,46
|
| 16/07/2026 |
1 878 389 |
-8,01%
|
10,9004
|
10,40
|
10,999
|
10,53
|
| 15/07/2026 |
1 791 537 |
-0,87%
|
12,30
|
10,81
|
12,4794
|
11,42
|
| 14/07/2026 |
1 126 098 |
4,44%
|
11,455
|
11,17
|
11,78
|
11,52
|
| 13/07/2026 |
1 939 894 |
-6,01%
|
11,55
|
10,77
|
11,65
|
11,03
|
| 10/07/2026 |
1 748 576 |
-6,38%
|
12,52
|
11,409
|
12,68
|
11,74
|
| 09/07/2026 |
1 192 287 |
-1,14%
|
13,01
|
12,465
|
13,10
|
12,54
|
| 08/07/2026 |
1 975 013 |
-0,47%
|
12,53
|
11,94
|
12,93
|
12,67
|
| 07/07/2026 |
1 890 635 |
-10,14%
|
13,918
|
12,39
|
13,99
|
12,70
|
| 06/07/2026 |
1 010 604 |
-3,26%
|
15,00
|
14,01
|
15,13
|
14,10
|
| 02/07/2026 |
2 102 670 |
-8,31%
|
16,49
|
14,258
|
16,8799
|
14,56
|
| 01/07/2026 |
1 650 265 |
-2,78%
|
15,76
|
15,33
|
16,70
|
15,89
|
| 30/06/2026 |
2 574 182 |
12,22%
|
14,50
|
14,27
|
16,44
|
16,35
|
| 29/06/2026 |
1 711 683 |
11,31%
|
13,64
|
13,14
|
14,7252
|
14,57
|
| 26/06/2026 |
1 406 615 |
-3,78%
|
13,10
|
12,76
|
13,62
|
13,13
|
| 25/06/2026 |
1 599 364 |
4,85%
|
13,25
|
12,5401
|
13,70
|
13,63
|
| 24/06/2026 |
2 392 380 |
-4,48%
|
13,70
|
12,635
|
13,70
|
13,00
|
| 23/06/2026 |
1 574 277 |
-8,07%
|
13,96
|
13,57
|
14,47
|
13,62
|
| 18/06/2026 |
2 656 924 |
3,77%
|
14,85
|
14,15
|
15,30
|
14,81
|
| 17/06/2026 |
1 611 608 |
1,85%
|
14,51
|
14,40
|
15,34
|
14,60
|
| 16/06/2026 |
1 586 333 |
-4,30%
|
14,71
|
14,0008
|
15,19
|
14,33
|
| 15/06/2026 |
1 958 280 |
5,12%
|
15,0394
|
14,19
|
15,32
|
14,99
|
| 12/06/2026 |
3 161 227 |
-8,82%
|
15,78
|
13,9301
|
15,83
|
14,26
|
| 11/06/2026 |
3 445 165 |
9,24%
|
14,55
|
14,3114
|
15,679
|
15,64
|
| 10/06/2026 |
1 426 778 |
1,49%
|
13,94
|
13,89
|
15,14
|
14,28
|
| 09/06/2026 |
2 580 574 |
-6,55%
|
15,18
|
13,1107
|
15,59
|
14,07
|
| 08/06/2026 |
1 987 134 |
0,70%
|
15,6686
|
14,56
|
15,71
|
15,04
|
| 05/06/2026 |
3 112 294 |
-15,35%
|
17,25
|
14,79
|
17,25
|
14,93
|
| 04/06/2026 |
3 519 318 |
12,84%
|
15,13
|
14,70
|
18,7701
|
17,62
|
| 03/06/2026 |
2 685 670 |
-2,95%
|
16,26
|
15,068
|
16,65
|
15,62
|
| 02/06/2026 |
4 281 934 |
-2,87%
|
15,0386
|
14,6701
|
16,20
|
16,08
|
| 01/06/2026 |
2 203 542 |
-2,50%
|
16,37
|
15,48
|
17,1399
|
16,555
|
| 29/05/2026 |
3 438 636 |
-6,45%
|
17,92
|
16,13
|
18,07
|
16,98
|
| 28/05/2026 |
3 046 702 |
3,34%
|
17,77
|
17,28
|
18,94
|
18,15
|
| 27/05/2026 |
2 995 201 |
8,44%
|
16,75
|
15,60
|
18,2599
|
17,61
|
| 26/05/2026 |
3 627 230 |
-4,19%
|
18,27
|
16,18
|
18,29
|
16,24
|
| 22/05/2026 |
5 185 057 |
18,87%
|
14,77
|
14,7402
|
17,43
|
16,95
|
| 21/05/2026 |
2 583 466 |
4,62%
|
13,5051
|
13,33
|
14,65
|
14,28
|
| 20/05/2026 |
2 615 930 |
-1,66%
|
14,49
|
12,93
|
14,49
|
13,65
|
| 19/05/2026 |
4 222 980 |
11,74%
|
12,29
|
11,52
|
14,10
|
13,88
|
| 18/05/2026 |
5 321 280 |
8,20%
|
11,98
|
10,705
|
12,54
|
12,44
|
| 15/05/2026 |
901 726 |
-3,91%
|
11,6001
|
11,14
|
11,78
|
11,52
|
| 14/05/2026 |
2 185 358 |
0,25%
|
12,1001
|
11,63
|
12,42
|
12,15
|
| 13/05/2026 |
1 209 320 |
-0,74%
|
12,43
|
11,7401
|
12,4596
|
12,12
|
| 12/05/2026 |
1 681 095 |
-4,80%
|
12,41
|
11,34
|
12,85
|
12,21
|
| 11/05/2026 |
2 946 347 |
11,30%
|
11,3882
|
11,3466
|
13,07
|
12,815
|
| 08/05/2026 |
3 659 749 |
-4,41%
|
12,45
|
10,765
|
12,48
|
11,51
|
| 07/05/2026 |
1 731 881 |
-6,14%
|
12,90
|
11,63
|
12,90
|
12,03
|
| 06/05/2026 |
1 573 018 |
6,36%
|
12,27
|
11,99
|
12,89
|
12,87
|
| 05/05/2026 |
1 290 049 |
-1,70%
|
12,59
|
11,91
|
12,69
|
12,10
|
| 04/05/2026 |
2 234 160 |
-10,15%
|
13,7457
|
12,21
|
13,95
|
12,33
|
| 01/05/2026 |
2 055 478 |
6,95%
|
12,966
|
12,60
|
14,075
|
13,70
|
| 30/04/2026 |
1 319 423 |
5,29%
|
12,40
|
12,2001
|
12,84
|
12,81
|
| 29/04/2026 |
1 772 953 |
-4,06%
|
12,78
|
11,78
|
12,80
|
12,19
|
| 28/04/2026 |
3 414 353 |
-9,22%
|
13,18
|
12,34
|
14,27
|
12,70
|
| 27/04/2026 |
2 515 571 |
-17,03%
|
16,1576
|
12,33
|
16,39
|
13,99
|
| 24/04/2026 |
4 632 318 |
10,06%
|
14,91
|
14,42
|
16,53
|
16,09
|
| 23/04/2026 |
1 126 579 |
-0,21%
|
14,70
|
13,7576
|
14,81
|
14,62
|
| 22/04/2026 |
1 554 392 |
3,24%
|
14,5001
|
14,10
|
15,45
|
14,65
|
| 21/04/2026 |
1 245 914 |
-0,77%
|
14,42
|
13,96
|
15,04
|
14,19
|
| 20/04/2026 |
1 230 600 |
0,99%
|
14,20
|
14,00
|
15,09
|
14,30
|
| 17/04/2026 |
2 522 174 |
-5,09%
|
15,30
|
13,85
|
15,72
|
14,16
|
| 16/04/2026 |
2 115 055 |
6,28%
|
14,00
|
13,61
|
15,07
|
14,92
|
| 15/04/2026 |
1 130 414 |
-1,47%
|
14,30
|
13,50
|
14,35
|
14,02
|
| 14/04/2026 |
1 718 937 |
-0,83%
|
14,80
|
13,87
|
15,16
|
14,29
|
| 13/04/2026 |
2 886 242 |
12,32%
|
13,05
|
12,59
|
14,69
|
14,41
|
| 10/04/2026 |
2 179 176 |
5,51%
|
12,50
|
12,44
|
13,52
|
12,83
|
| 09/04/2026 |
1 096 905 |
4,97%
|
11,4717
|
11,44
|
12,35
|
12,16
|
| 08/04/2026 |
1 136 497 |
5,66%
|
11,79
|
11,10
|
11,92
|
11,58
|
| 07/04/2026 |
881 886 |
-4,61%
|
11,00
|
10,675
|
11,42
|
10,96
|
| 06/04/2026 |
1 296 143 |
4,65%
|
11,4175
|
10,73
|
11,68
|
11,49
|
| 02/04/2026 |
1 047 972 |
7,44%
|
9,94
|
9,6903
|
11,2399
|
10,98
|
