Lumentum Holdings Inc (LITE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
1.941.528 |
0,51%
|
848,8367
|
832,16
|
855,9999
|
838,96
|
| 14/09/2026 |
3.344.947 |
-9,92%
|
857,69
|
833,71
|
878,99
|
835,03
|
| 11/09/2026 |
2.305.080 |
-0,93%
|
957,34
|
914,82
|
973,50
|
927,03
|
| 10/09/2026 |
2.531.482 |
-5,28%
|
959,20
|
933,82
|
994,50
|
935,70
|
| 09/09/2026 |
3.195.933 |
0,98%
|
972,00
|
972,00
|
1.026,76
|
988,98
|
| 08/09/2026 |
5.035.191 |
10,93%
|
876,40
|
876,40
|
1.000,15
|
978,535
|
| 04/09/2026 |
2.271.622 |
3,98%
|
856,41
|
841,04
|
885,83
|
881,255
|
| 03/09/2026 |
2.214.427 |
-2,80%
|
877,78
|
818,89
|
879,29
|
847,37
|
| 02/09/2026 |
1.743.538 |
0,17%
|
862,94
|
848,43
|
887,4599
|
870,58
|
| 01/09/2026 |
2.648.826 |
-5,05%
|
892,50
|
854,126
|
909,14
|
868,95
|
| 31/08/2026 |
1.906.414 |
2,20%
|
891,54
|
886,87
|
918,84
|
914,76
|
| 28/08/2026 |
2.206.121 |
-6,51%
|
939,218
|
893,65
|
947,00
|
895,00
|
| 27/08/2026 |
2.834.705 |
1,82%
|
963,655
|
918,0101
|
970,32
|
956,14
|
| 26/08/2026 |
2.823.965 |
6,09%
|
870,20
|
870,20
|
947,5299
|
939,03
|
| 25/08/2026 |
2.259.735 |
6,92%
|
855,04
|
841,10
|
887,6448
|
885,565
|
| 24/08/2026 |
2.484.911 |
-4,23%
|
820,65
|
784,47
|
844,00
|
830,17
|
| 21/08/2026 |
2.281.838 |
-1,43%
|
891,4804
|
855,0101
|
922,7387
|
866,71
|
| 20/08/2026 |
2.807.171 |
6,27%
|
818,89
|
815,03
|
881,88
|
879,28
|
| 19/08/2026 |
2.613.083 |
-5,25%
|
905,00
|
821,0301
|
907,00
|
827,60
|
| 18/08/2026 |
3.785.694 |
-9,93%
|
899,41
|
863,1101
|
900,99
|
873,31
|
| 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
|
