Lumentum Holdings Inc (LITE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
3 785 694 |
-9,93%
|
899,41
|
863,1101
|
900,99
|
872,7272
|
| 17/08/2026 |
3 698 674 |
4,23%
|
941,59
|
927,00
|
999,675
|
968,90
|
| 14/08/2026 |
2 734 608 |
5,18%
|
891,1906
|
885,2701
|
957,895
|
926,14
|
| 13/08/2026 |
3 088 631 |
-5,20%
|
921,80
|
875,59
|
946,92
|
880,41
|
| 12/08/2026 |
7 755 721 |
13,51%
|
893,00
|
836,31
|
966,5999
|
932,47
|
| 11/08/2026 |
3 268 019 |
0,86%
|
817,00
|
787,06
|
823,70
|
820,59
|
| 10/08/2026 |
3 827 572 |
-8,62%
|
921,8718
|
810,98
|
937,00
|
813,51
|
| 07/08/2026 |
3 940 918 |
6,01%
|
880,01
|
861,90
|
928,48
|
890,17
|
| 06/08/2026 |
2 518 276 |
1,62%
|
810,85
|
793,0001
|
881,79
|
838,06
|
| 05/08/2026 |
2 184 007 |
-2,53%
|
826,63
|
820,00
|
883,6404
|
826,26
|
| 04/08/2026 |
4 312 156 |
8,94%
|
881,50
|
813,26
|
881,50
|
849,47
|
| 03/08/2026 |
2 798 814 |
9,18%
|
713,5733
|
671,00
|
785,3399
|
779,89
|
| 31/07/2026 |
1 922 879 |
3,00%
|
661,20
|
701,825
|
730,79
|
713,94
|
| 30/07/2026 |
3 359 315 |
15,09%
|
650,50
|
602,35
|
698,1789
|
693,24
|
| 29/07/2026 |
4 017 233 |
-7,64%
|
653,00
|
594,84
|
656,00
|
602,35
|
| 28/07/2026 |
3 817 761 |
-8,51%
|
675,43
|
602,28
|
678,99
|
651,93
|
| 27/07/2026 |
2 459 938 |
-6,81%
|
777,55
|
697,97
|
778,05
|
711,96
|
| 24/07/2026 |
2 334 697 |
-8,48%
|
819,00
|
755,03
|
831,2099
|
762,99
|
| 23/07/2026 |
2 779 400 |
0,49%
|
833,11
|
824,0101
|
897,00
|
833,64
|
| 22/07/2026 |
2 084 845 |
-0,87%
|
812,4075
|
809,0056
|
859,88
|
829,70
|
| 21/07/2026 |
2 443 399 |
9,35%
|
810,78
|
800,00
|
843,00
|
837,56
|
| 20/07/2026 |
2 608 448 |
4,47%
|
763,00
|
761,67
|
801,80
|
765,55
|
| 17/07/2026 |
3 274 672 |
3,79%
|
680,8799
|
650,82
|
747,00
|
732,82
|
| 16/07/2026 |
2 452 111 |
-5,90%
|
731,00
|
693,00
|
737,5475
|
706,23
|
| 15/07/2026 |
2 732 897 |
-7,35%
|
808,85
|
716,40
|
821,9499
|
752,00
|
| 14/07/2026 |
2 426 550 |
6,19%
|
814,44
|
796,0101
|
839,88
|
814,80
|
| 13/07/2026 |
2 279 950 |
-4,13%
|
774,40
|
761,53
|
809,23
|
768,15
|
| 10/07/2026 |
2 456 880 |
2,04%
|
767,00
|
761,62
|
806,5631
|
802,01
|
| 09/07/2026 |
3 494 765 |
11,14%
|
744,99
|
744,585
|
804,90
|
785,77
|
| 08/07/2026 |
1 572 887 |
1,13%
|
685,64
|
683,27
|
719,12
|
707,10
|
| 07/07/2026 |
2 305 393 |
-4,41%
|
700,00
|
680,43
|
732,57
|
698,91
|
| 06/07/2026 |
2 231 799 |
0,30%
|
731,92
|
716,13
|
747,00
|
731,25
|
| 02/07/2026 |
3 267 995 |
-9,07%
|
799,29
|
710,01
|
803,90
|
728,32
|
| 01/07/2026 |
2 492 655 |
-6,56%
|
823,40
|
784,00
|
841,26
|
801,16
|
| 30/06/2026 |
2 446 895 |
0,78%
|
833,00
|
831,31
|
874,8599
|
858,06
|
| 29/06/2026 |
3 477 716 |
4,28%
|
813,90
|
754,00
|
852,63
|
851,40
|
| 26/06/2026 |
3 970 557 |
-5,07%
|
826,00
|
774,555
|
826,00
|
816,98
|
| 25/06/2026 |
2 819 401 |
2,24%
|
881,18
|
810,82
|
899,53
|
861,97
|
| 24/06/2026 |
2 768 523 |
1,70%
|
830,29
|
803,33
|
866,43
|
842,53
|
| 23/06/2026 |
2 591 301 |
-7,38%
|
834,00
|
812,79
|
856,60
|
827,92
|
| 18/06/2026 |
3 443 850 |
-2,30%
|
895,10
|
831,22
|
896,5453
|
893,93
|
| 17/06/2026 |
2 627 040 |
-0,59%
|
882,06
|
853,78
|
891,09
|
869,98
|
| 16/06/2026 |
3 762 018 |
-8,58%
|
939,7718
|
863,41
|
961,68
|
875,36
|
| 15/06/2026 |
3 638 390 |
3,77%
|
957,90
|
923,95
|
998,50
|
957,24
|
| 12/06/2026 |
3 056 974 |
3,19%
|
900,00
|
863,02
|
934,26
|
921,56
|
| 11/06/2026 |
3 054 931 |
4,23%
|
866,63
|
840,52
|
890,68
|
889,59
|
| 10/06/2026 |
3 904 858 |
4,01%
|
820,99
|
820,99
|
884,18
|
853,26
|
| 09/06/2026 |
5 168 416 |
-8,24%
|
917,3173
|
776,01
|
917,3173
|
821,76
|
| 08/06/2026 |
3 457 870 |
3,68%
|
894,5915
|
841,93
|
914,00
|
895,40
|
| 05/06/2026 |
5 152 278 |
-8,67%
|
899,01
|
853,10
|
974,00
|
863,66
|
| 04/06/2026 |
3 895 152 |
0,82%
|
901,50
|
864,2001
|
955,4768
|
945,08
|
| 03/06/2026 |
3 843 218 |
-8,83%
|
1 004,85
|
932,50
|
1 049,53
|
938,00
|
| 02/06/2026 |
4 834 658 |
13,76%
|
948,06
|
935,012
|
1 035,00
|
1 029,15
|
| 01/06/2026 |
5 144 719 |
5,85%
|
832,50
|
806,62
|
931,85
|
905,00
|
| 29/05/2026 |
3 453 109 |
-0,67%
|
868,25
|
822,55
|
869,00
|
854,96
|
| 28/05/2026 |
3 862 604 |
-4,50%
|
915,00
|
854,54
|
948,00
|
860,62
|
| 27/05/2026 |
2 663 949 |
-0,93%
|
897,4744
|
858,10
|
914,98
|
902,31
|
| 26/05/2026 |
3 397 202 |
-3,58%
|
968,00
|
903,0201
|
968,00
|
910,81
|
| 22/05/2026 |
1 905 588 |
-1,87%
|
962,00
|
934,85
|
970,985
|
946,90
|
| 21/05/2026 |
3 795 847 |
11,11%
|
868,50
|
859,00
|
977,14
|
964,50
|
| 20/05/2026 |
3 194 612 |
-1,80%
|
912,40
|
856,369
|
929,22
|
868,07
|
| 19/05/2026 |
3 310 670 |
0,78%
|
860,52
|
845,00
|
910,00
|
890,09
|
| 18/05/2026 |
4 626 538 |
-8,93%
|
954,00
|
857,00
|
954,26
|
884,98
|
| 15/05/2026 |
2 521 979 |
-2,75%
|
952,01
|
923,00
|
985,30
|
970,70
|
| 14/05/2026 |
2 253 473 |
-2,81%
|
1 010,50
|
983,02
|
1 024,85
|
1 001,81
|
| 13/05/2026 |
2 749 699 |
3,59%
|
1 042,61
|
998,20
|
1 062,10
|
1 030,37
|
| 12/05/2026 |
4 959 157 |
-5,77%
|
1 027,96
|
937,6401
|
1 085,68
|
992,37
|
| 11/05/2026 |
6 210 335 |
16,48%
|
960,50
|
950,00
|
1 073,33
|
1 053,09
|
| 08/05/2026 |
4 407 202 |
1,16%
|
908,6371
|
866,00
|
934,92
|
903,80
|
| 07/05/2026 |
4 362 109 |
-5,50%
|
921,45
|
854,62
|
930,85
|
892,58
|
| 06/05/2026 |
6 361 802 |
-5,01%
|
993,531
|
902,01
|
1 013,50
|
944,28
|
| 05/05/2026 |
3 461 730 |
3,17%
|
984,22
|
966,06
|
1 021,00
|
994,56
|
| 04/05/2026 |
3 532 452 |
2,75%
|
986,6664
|
952,00
|
1 004,94
|
976,18
|
| 01/05/2026 |
3 276 957 |
5,20%
|
910,9525
|
905,70
|
985,13
|
949,93
|
| 30/04/2026 |
3 803 905 |
5,19%
|
897,00
|
856,00
|
921,37
|
902,32
|
| 29/04/2026 |
3 747 914 |
8,37%
|
812,00
|
810,2459
|
887,90
|
858,32
|
| 28/04/2026 |
3 651 344 |
-7,87%
|
813,78
|
780,48
|
842,00
|
791,37
|
| 27/04/2026 |
1 620 113 |
-3,50%
|
870,00
|
811,45
|
871,50
|
859,68
|
| 24/04/2026 |
2 733 697 |
4,04%
|
847,00
|
829,13
|
896,11
|
881,64
|
| 23/04/2026 |
2 395 414 |
-3,06%
|
846,89
|
832,04
|
881,85
|
846,89
|
| 22/04/2026 |
3 062 361 |
4,38%
|
851,80
|
818,00
|
874,17
|
873,60
|
| 21/04/2026 |
4 027 688 |
-6,50%
|
900,00
|
832,18
|
925,50
|
836,92
|
| 20/04/2026 |
2 066 401 |
0,12%
|
885,10
|
861,97
|
906,20
|
895,11
|
| 17/04/2026 |
2 831 213 |
0,32%
|
920,00
|
865,02
|
920,00
|
894,07
|
| 16/04/2026 |
4 163 028 |
8,10%
|
825,09
|
820,00
|
903,00
|
891,22
|
| 15/04/2026 |
4 150 793 |
-3,59%
|
851,49
|
800,56
|
859,58
|
824,01
|
| 14/04/2026 |
3 520 411 |
-2,11%
|
892,00
|
836,00
|
904,43
|
852,79
|
| 13/04/2026 |
4 160 394 |
-2,91%
|
879,5044
|
841,05
|
905,90
|
871,18
|
| 10/04/2026 |
4 805 078 |
0,36%
|
940,94
|
863,0001
|
940,94
|
897,30
|
| 09/04/2026 |
4 750 451 |
-0,19%
|
905,60
|
871,73
|
960,00
|
894,13
|
| 08/04/2026 |
4 619 523 |
9,81%
|
868,50
|
842,00
|
901,30
|
896,02
|
| 07/04/2026 |
3 525 289 |
5,63%
|
770,00
|
770,00
|
816,92
|
815,75
|
| 06/04/2026 |
4 187 090 |
-6,58%
|
844,739
|
767,01
|
844,739
|
772,28
|
| 02/04/2026 |
5 018 917 |
8,14%
|
705,50
|
705,19
|
827,56
|
826,88
|
| 01/04/2026 |
4 790 045 |
8,81%
|
733,65
|
732,00
|
784,8938
|
764,65
|
| 31/03/2026 |
4 078 672 |
7,37%
|
661,00
|
649,5001
|
703,4304
|
702,76
|
| 30/03/2026 |
5 222 771 |
-6,83%
|
724,90
|
642,37
|
735,00
|
654,79
|
| 27/03/2026 |
3 493 574 |
1,99%
|
698,00
|
692,3301
|
732,83
|
702,73
|
| 26/03/2026 |
4 123 147 |
-11,33%
|
750,79
|
687,5801
|
755,15
|
688,80
|
| 25/03/2026 |
3 293 471 |
-3,10%
|
804,00
|
763,11
|
809,45
|
777,17
|
