Lumentum Holdings Inc (LITE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.942.369 |
-1,44%
|
168,00
|
158,21
|
170,74
|
160,60
|
| 03/10/2025 |
2.163.073 |
-3,50%
|
169,9385
|
159,70
|
171,4075
|
163,81
|
| 02/10/2025 |
1.541.426 |
-0,96%
|
174,1175
|
166,0589
|
178,93
|
169,75
|
| 01/10/2025 |
1.809.102 |
5,42%
|
162,23
|
158,60
|
173,60
|
171,40
|
| 30/09/2025 |
916.160 |
0,11%
|
161,52
|
160,00
|
165,4999
|
162,71
|
| 29/09/2025 |
1.559.689 |
1,14%
|
164,80
|
162,27
|
165,87
|
162,58
|
| 26/09/2025 |
1.694.508 |
1,02%
|
159,11
|
156,0401
|
160,85
|
160,75
|
| 25/09/2025 |
3.115.389 |
4,27%
|
145,5425
|
144,10
|
160,8299
|
159,11
|
| 24/09/2025 |
3.743.414 |
-6,92%
|
163,00
|
151,37
|
166,60
|
152,75
|
| 23/09/2025 |
2.182.002 |
-0,44%
|
164,89
|
161,22
|
166,26
|
163,99
|
| 22/09/2025 |
2.768.328 |
-2,41%
|
169,50
|
161,21
|
170,00
|
164,71
|
| 19/09/2025 |
1.862.227 |
-1,73%
|
172,2543
|
167,57
|
172,26
|
168,73
|
| 18/09/2025 |
2.104.670 |
4,97%
|
167,4963
|
166,53
|
173,79
|
171,50
|
| 17/09/2025 |
3.097.164 |
-4,12%
|
169,98
|
160,845
|
169,98
|
163,34
|
| 16/09/2025 |
2.172.634 |
1,37%
|
169,805
|
167,15
|
171,87
|
170,90
|
| 15/09/2025 |
2.159.213 |
3,43%
|
163,74
|
162,75
|
171,48
|
168,77
|
| 12/09/2025 |
2.094.403 |
-1,13%
|
165,09
|
161,58
|
166,50
|
163,02
|
| 11/09/2025 |
2.248.675 |
0,07%
|
168,98
|
161,57
|
171,80
|
164,88
|
| 10/09/2025 |
3.816.209 |
8,65%
|
159,01
|
158,30
|
167,95
|
164,88
|
| 09/09/2025 |
1.417.437 |
1,63%
|
149,55
|
148,01
|
152,64
|
151,73
|
| 08/09/2025 |
2.490.194 |
-0,04%
|
151,00
|
148,4015
|
152,25
|
149,40
|
| 05/09/2025 |
4.684.981 |
5,32%
|
150,50
|
144,24
|
152,27
|
149,46
|
| 04/09/2025 |
6.955.632 |
5,81%
|
134,70
|
133,84
|
142,01
|
141,91
|
| 03/09/2025 |
3.293.051 |
1,18%
|
132,50
|
130,97
|
135,25
|
134,12
|
| 02/09/2025 |
1.834.418 |
-0,19%
|
127,26
|
125,00
|
132,88
|
132,555
|
| 29/08/2025 |
1.877.738 |
-2,02%
|
136,55
|
131,18
|
137,29
|
132,81
|
| 28/08/2025 |
4.103.655 |
7,68%
|
127,9999
|
127,11
|
137,08
|
135,55
|
| 27/08/2025 |
2.217.389 |
0,98%
|
125,00
|
123,78
|
128,21
|
125,84
|
| 26/08/2025 |
2.077.405 |
1,04%
|
123,50
|
123,50
|
127,0299
|
124,62
|
| 25/08/2025 |
1.817.377 |
3,42%
|
119,34
|
119,25
|
125,40
|
123,42
|
| 22/08/2025 |
1.390.261 |
1,59%
|
117,4132
|
115,89
|
121,47
|
119,34
|
| 21/08/2025 |
1.339.811 |
1,33%
|
115,60
|
115,205
|
117,8366
|
117,43
|
| 20/08/2025 |
2.159.400 |
-1,76%
|
115,86
|
111,20
|
116,54
|
115,89
|
| 19/08/2025 |
1.966.545 |
-0,78%
|
119,89
|
115,42
|
119,89
|
117,96
|
| 18/08/2025 |
2.097.620 |
2,69%
|
115,86
|
115,00
|
119,17
|
118,98
|
| 15/08/2025 |
2.424.594 |
1,08%
|
115,00
|
112,00
|
116,50
|
115,86
|
| 14/08/2025 |
3.936.159 |
-4,67%
|
117,41
|
112,585
|
121,99
|
114,62
|
| 13/08/2025 |
6.547.238 |
0,48%
|
123,65
|
117,9301
|
129,98
|
120,23
|
| 12/08/2025 |
3.601.795 |
4,32%
|
116,98
|
116,00
|
120,30
|
119,66
|
| 11/08/2025 |
2.299.464 |
-1,06%
|
116,70
|
114,01
|
119,41
|
115,03
|
| 08/08/2025 |
1.897.988 |
4,63%
|
112,20
|
111,99
|
116,35
|
116,27
|
| 07/08/2025 |
973.278 |
1,02%
|
112,38
|
108,71
|
113,00
|
111,13
|
| 06/08/2025 |
1.811.176 |
1,72%
|
108,00
|
108,00
|
110,91
|
110,01
|
| 05/08/2025 |
1.198.984 |
-2,68%
|
112,48
|
106,24
|
112,48
|
108,15
|
| 04/08/2025 |
864.585 |
4,22%
|
108,21
|
107,02
|
111,20
|
111,13
|
| 01/08/2025 |
1.581.120 |
-3,06%
|
105,30
|
101,63
|
108,45
|
106,68
|
| 31/07/2025 |
1.484.515 |
0,21%
|
111,50
|
109,65
|
114,1199
|
110,08
|
| 30/07/2025 |
1.203.754 |
0,29%
|
110,00
|
107,89
|
111,24
|
109,85
|
| 29/07/2025 |
1.706.971 |
2,16%
|
105,02
|
104,50
|
112,1299
|
109,48
|
| 28/07/2025 |
934.722 |
2,54%
|
105,49
|
104,50
|
107,19
|
107,17
|
| 25/07/2025 |
629.533 |
1,62%
|
102,52
|
101,75
|
104,61
|
104,52
|
| 24/07/2025 |
900.232 |
0,71%
|
99,92
|
99,92
|
104,60
|
102,85
|
| 23/07/2025 |
2.345.066 |
2,51%
|
103,13
|
97,5514
|
104,60
|
102,13
|
| 22/07/2025 |
2.096.629 |
-4,05%
|
102,22
|
97,5514
|
105,47
|
99,63
|
| 21/07/2025 |
2.870.437 |
1,59%
|
102,22
|
100,42
|
105,47
|
103,84
|
| 18/07/2025 |
1.224.106 |
-0,41%
|
99,63
|
99,3537
|
103,90
|
102,22
|
| 17/07/2025 |
2.245.802 |
3,02%
|
98,10
|
95,18
|
103,02
|
102,64
|
| 16/07/2025 |
1.425.610 |
1,52%
|
95,85
|
94,47
|
99,68
|
99,63
|
| 15/07/2025 |
2.100.322 |
6,40%
|
92,99
|
90,98
|
98,54
|
98,14
|
| 14/07/2025 |
1.325.439 |
-1,81%
|
90,91
|
90,91
|
93,83
|
92,24
|
| 11/07/2025 |
972.334 |
0,40%
|
90,92
|
88,93
|
94,15
|
92,99
|
| 10/07/2025 |
1.399.085 |
2,41%
|
91,46
|
88,93
|
92,78
|
92,62
|
| 09/07/2025 |
1.785.812 |
-0,95%
|
92,90
|
89,016
|
94,03
|
90,44
|
| 08/07/2025 |
1.218.446 |
0,25%
|
91,66
|
89,82
|
94,03
|
91,31
|
| 07/07/2025 |
1.087.500 |
-1,80%
|
92,19
|
89,80
|
92,465
|
91,08
|
| 04/07/2025 |
800.704 |
1,12%
|
91,14
|
90,97
|
93,675
|
92,75
|
| 03/07/2025 |
799.167 |
1,12%
|
90,14
|
88,37
|
93,675
|
92,75
|
| 02/07/2025 |
2.192.466 |
-0,27%
|
92,97
|
88,37
|
93,61
|
91,24
|
| 01/07/2025 |
2.034.708 |
-3,76%
|
95,00
|
88,74
|
96,68
|
91,49
|
| 30/06/2025 |
1.676.436 |
-0,05%
|
95,80
|
94,30
|
96,68
|
95,06
|
| 27/06/2025 |
1.183.071 |
0,06%
|
92,53
|
92,405
|
95,4299
|
94,75
|
| 26/06/2025 |
1.215.590 |
3,20%
|
92,93
|
91,225
|
94,94
|
94,71
|
| 25/06/2025 |
982.395 |
-0,04%
|
90,26
|
89,66
|
93,38
|
91,77
|
| 24/06/2025 |
1.484.648 |
2,97%
|
88,88
|
86,63
|
92,525
|
91,81
|
| 23/06/2025 |
1.151.176 |
-0,56%
|
89,60
|
86,64
|
89,89
|
89,16
|
| 20/06/2025 |
1.483.051 |
1,36%
|
90,15
|
86,5746
|
90,65
|
89,66
|
| 18/06/2025 |
1.732.748 |
2,45%
|
84,64
|
83,785
|
90,185
|
88,46
|
| 17/06/2025 |
1.306.875 |
0,66%
|
83,42
|
83,42
|
88,21
|
86,345
|
| 16/06/2025 |
1.650.835 |
4,02%
|
84,49
|
83,36
|
88,21
|
85,78
|
| 13/06/2025 |
1.187.262 |
-3,55%
|
82,35
|
81,93
|
86,42
|
82,465
|
| 12/06/2025 |
1.429.610 |
3,81%
|
83,67
|
81,05
|
86,42
|
85,50
|
| 11/06/2025 |
1.425.943 |
0,49%
|
83,74
|
80,39
|
84,20
|
82,36
|
| 10/06/2025 |
1.543.374 |
-0,18%
|
82,27
|
80,42
|
83,74
|
81,96
|
| 09/06/2025 |
910.192 |
0,80%
|
81,49
|
80,6645
|
83,37
|
82,11
|
| 06/06/2025 |
1.273.261 |
-0,22%
|
82,01
|
80,435
|
84,99
|
81,46
|
| 05/06/2025 |
2.526.255 |
1,69%
|
83,58
|
79,495
|
84,99
|
81,64
|
| 04/06/2025 |
3.619.595 |
3,39%
|
76,12
|
75,62
|
84,778
|
80,28
|
| 03/06/2025 |
1.322.754 |
2,36%
|
73,00
|
72,29
|
79,35
|
77,65
|
| 02/06/2025 |
1.389.066 |
4,95%
|
72,28
|
72,12
|
76,26
|
75,86
|
| 30/05/2025 |
1.929.506 |
-4,23%
|
80,00
|
71,04
|
80,00
|
72,28
|
| 29/05/2025 |
1.301.315 |
-3,20%
|
78,64
|
75,12
|
80,48
|
75,41
|
| 28/05/2025 |
1.198.347 |
-0,60%
|
77,26
|
76,68
|
79,62
|
77,90
|
| 27/05/2025 |
1.072.595 |
3,43%
|
78,00
|
76,68
|
79,62
|
78,37
|
| 23/05/2025 |
854.365 |
-0,15%
|
75,70
|
72,78
|
76,90
|
75,77
|
| 22/05/2025 |
919.862 |
-0,09%
|
76,93
|
75,18
|
78,49
|
75,88
|
| 21/05/2025 |
1.327.866 |
-1,50%
|
77,02
|
75,18
|
78,49
|
75,95
|
| 20/05/2025 |
789.112 |
-0,98%
|
75,88
|
75,80
|
77,95
|
77,11
|
| 19/05/2025 |
859.580 |
-0,10%
|
75,60
|
75,57
|
77,945
|
77,87
|
| 16/05/2025 |
1.833.756 |
0,24%
|
76,87
|
75,76
|
79,00
|
77,95
|
| 15/05/2025 |
1.971.934 |
-0,68%
|
74,94
|
74,82
|
79,00
|
77,76
|
