Lumentum Holdings Inc (LITE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
3.598.107 |
5,07%
|
71,80
|
71,375
|
78,60
|
78,29
|
| 13/05/2025 |
2.185.038 |
3,88%
|
70,50
|
69,26
|
75,25
|
74,51
|
| 12/05/2025 |
2.558.963 |
10,58%
|
70,00
|
69,26
|
72,15
|
71,73
|
| 09/05/2025 |
1.593.125 |
-1,20%
|
67,78
|
64,01
|
68,25
|
64,87
|
| 08/05/2025 |
2.946.039 |
-0,88%
|
66,17
|
60,38
|
68,25
|
65,66
|
| 07/05/2025 |
4.014.427 |
2,83%
|
60,87
|
60,38
|
68,10
|
66,24
|
| 06/05/2025 |
3.368.270 |
1,98%
|
61,14
|
60,50
|
64,60
|
64,42
|
| 05/05/2025 |
1.288.988 |
0,49%
|
61,79
|
61,50
|
63,83
|
63,17
|
| 02/05/2025 |
1.960.306 |
2,18%
|
62,00
|
61,45
|
64,59
|
62,86
|
| 01/05/2025 |
1.705.956 |
4,20%
|
57,49
|
56,80
|
64,41
|
61,52
|
| 30/04/2025 |
911.999 |
-1,53%
|
59,76
|
56,80
|
60,82
|
59,04
|
| 29/04/2025 |
686.257 |
-0,20%
|
59,58
|
58,86
|
60,82
|
59,96
|
| 28/04/2025 |
1.253.147 |
0,13%
|
61,15
|
58,86
|
61,15
|
60,08
|
| 25/04/2025 |
1.017.042 |
2,09%
|
55,00
|
55,00
|
61,10
|
60,00
|
| 24/04/2025 |
1.639.412 |
6,53%
|
55,82
|
55,00
|
60,28
|
58,77
|
| 23/04/2025 |
1.609.397 |
6,84%
|
51,35
|
50,46
|
60,28
|
55,17
|
| 22/04/2025 |
1.123.112 |
3,14%
|
50,27
|
49,13
|
52,3899
|
51,64
|
| 21/04/2025 |
989.977 |
-3,71%
|
52,00
|
49,13
|
52,00
|
50,07
|
| 17/04/2025 |
824.427 |
-0,40%
|
50,25
|
50,25
|
52,62
|
52,00
|
| 16/04/2025 |
1.393.473 |
-0,91%
|
52,60
|
50,25
|
54,1529
|
52,21
|
| 15/04/2025 |
1.407.075 |
0,63%
|
52,60
|
52,5743
|
54,1529
|
52,69
|
| 14/04/2025 |
2.132.416 |
2,13%
|
54,92
|
51,44
|
55,65
|
52,36
|
| 11/04/2025 |
2.998.389 |
-5,88%
|
53,29
|
50,63
|
53,8299
|
51,27
|
| 10/04/2025 |
2.135.901 |
-8,93%
|
57,59
|
52,945
|
57,73
|
54,47
|
| 09/04/2025 |
3.231.876 |
19,49%
|
49,48
|
48,88
|
62,73
|
59,81
|
| 08/04/2025 |
2.783.843 |
-4,57%
|
55,83
|
48,51
|
56,66
|
50,02
|
| 07/04/2025 |
3.314.889 |
5,45%
|
48,01
|
47,05
|
57,40
|
52,26
|
| 04/04/2025 |
3.690.073 |
-7,28%
|
51,44
|
45,66
|
51,72
|
49,56
|
| 03/04/2025 |
3.419.429 |
-20,01%
|
61,40
|
53,065
|
61,60
|
53,45
|
| 02/04/2025 |
2.853.522 |
5,08%
|
61,84
|
61,78
|
68,90
|
66,82
|
| 01/04/2025 |
2.500.623 |
2,01%
|
62,03
|
59,83
|
63,91
|
63,59
|
| 31/03/2025 |
1.200.982 |
-0,38%
|
63,24
|
59,25
|
62,53
|
62,34
|
| 28/03/2025 |
1.379.742 |
-2,19%
|
63,24
|
61,57
|
64,55
|
62,58
|
| 27/03/2025 |
1.315.000 |
-3,22%
|
65,00
|
63,00
|
65,255
|
63,98
|
| 26/03/2025 |
1.804.490 |
-6,98%
|
71,00
|
65,55
|
71,02
|
66,11
|
| 25/03/2025 |
1.220.088 |
-3,48%
|
72,68
|
69,78
|
73,60
|
71,07
|
| 24/03/2025 |
1.967.608 |
10,54%
|
70,51
|
70,51
|
73,70
|
73,63
|
| 21/03/2025 |
898.377 |
-3,23%
|
65,91
|
66,33
|
67,855
|
66,61
|
| 20/03/2025 |
1.705.620 |
2,47%
|
65,91
|
65,91
|
70,04
|
68,83
|
| 19/03/2025 |
1.836.352 |
1,96%
|
66,15
|
65,26
|
69,61
|
67,17
|
| 18/03/2025 |
2.948.597 |
-3,54%
|
67,38
|
63,39
|
68,98
|
65,88
|
| 17/03/2025 |
2.613.155 |
7,39%
|
63,96
|
63,67
|
68,44
|
68,31
|
| 14/03/2025 |
1.610.614 |
5,51%
|
63,09
|
60,53
|
63,67
|
63,61
|
| 13/03/2025 |
2.039.969 |
-5,83%
|
63,09
|
58,70
|
63,16
|
60,29
|
| 12/03/2025 |
2.781.629 |
3,18%
|
65,08
|
63,85
|
66,00
|
64,02
|
| 11/03/2025 |
3.704.475 |
8,08%
|
59,51
|
58,805
|
64,54
|
62,05
|
| 10/03/2025 |
2.420.161 |
-7,57%
|
59,66
|
55,96
|
60,65
|
57,41
|
| 07/03/2025 |
2.074.518 |
1,67%
|
64,57
|
57,88
|
62,86
|
62,11
|
| 06/03/2025 |
2.232.497 |
-6,01%
|
64,57
|
60,91
|
66,78
|
61,09
|
| 05/03/2025 |
1.315.459 |
3,46%
|
62,80
|
63,54
|
67,97
|
67,34
|
| 04/03/2025 |
2.343.139 |
-0,91%
|
62,80
|
61,38
|
66,89
|
65,09
|
| 03/03/2025 |
2.035.686 |
-6,60%
|
71,42
|
64,38
|
71,42
|
65,69
|
| 28/02/2025 |
1.655.916 |
1,02%
|
75,54
|
66,625
|
70,62
|
70,33
|
| 27/02/2025 |
1.357.681 |
-3,97%
|
72,18
|
69,45
|
75,57
|
69,62
|
| 26/02/2025 |
1.355.335 |
3,00%
|
72,05
|
71,98
|
75,63
|
72,50
|
| 25/02/2025 |
1.874.076 |
-2,87%
|
73,35
|
67,71
|
72,14
|
70,39
|
| 24/02/2025 |
1.464.694 |
-1,20%
|
76,99
|
71,165
|
74,57
|
72,47
|
| 21/02/2025 |
1.451.926 |
-3,92%
|
76,99
|
73,21
|
79,46
|
73,35
|
| 20/02/2025 |
2.175.997 |
-2,32%
|
79,38
|
73,38
|
77,24
|
76,34
|
| 19/02/2025 |
1.320.877 |
-3,65%
|
78,44
|
76,53
|
79,8391
|
77,29
|
| 18/02/2025 |
1.272.773 |
3,27%
|
78,44
|
77,21
|
81,15
|
80,22
|
| 17/02/2025 |
451.555 |
0,00%
|
77,50
|
75,59
|
79,115
|
77,68
|
| 14/02/2025 |
1.058.540 |
-0,58%
|
77,50
|
75,52
|
79,115
|
77,19
|
| 13/02/2025 |
1.684.859 |
-1,38%
|
77,83
|
76,57
|
80,505
|
78,13
|
| 12/02/2025 |
1.285.500 |
-0,48%
|
77,83
|
76,58
|
80,55
|
79,22
|
| 11/02/2025 |
1.842.990 |
-2,84%
|
85,95
|
79,47
|
81,7704
|
79,60
|
| 10/02/2025 |
2.425.575 |
-4,62%
|
85,95
|
81,69
|
86,155
|
81,93
|
| 07/02/2025 |
4.032.597 |
-7,31%
|
94,00
|
84,34
|
91,49
|
85,90
|
| 06/02/2025 |
3.527.329 |
3,90%
|
94,00
|
88,15
|
95,00
|
92,67
|
| 05/02/2025 |
1.955.016 |
3,31%
|
86,00
|
86,0001
|
90,6499
|
89,19
|
| 04/02/2025 |
2.214.544 |
2,40%
|
80,18
|
84,39
|
88,03
|
86,33
|
| 03/02/2025 |
1.273.532 |
-0,88%
|
85,30
|
78,80
|
85,96
|
84,31
|
| 31/01/2025 |
1.381.057 |
1,29%
|
85,30
|
83,98
|
88,00
|
85,06
|
| 30/01/2025 |
2.108.423 |
7,79%
|
83,98
|
83,08
|
88,98
|
83,98
|
| 29/01/2025 |
1.396.140 |
0,14%
|
76,80
|
77,4001
|
80,87
|
77,91
|
| 28/01/2025 |
2.648.459 |
4,89%
|
76,80
|
74,91
|
77,99
|
77,80
|
| 27/01/2025 |
5.428.692 |
-22,46%
|
88,73
|
71,05
|
88,85
|
74,17
|
| 24/01/2025 |
1.355.903 |
-3,71%
|
98,72
|
95,48
|
100,6389
|
95,65
|
| 23/01/2025 |
951.540 |
-1,05%
|
98,72
|
98,2457
|
100,71
|
99,33
|
| 22/01/2025 |
1.652.849 |
3,01%
|
95,00
|
99,49
|
104,00
|
100,38
|
| 21/01/2025 |
1.381.279 |
3,22%
|
94,00
|
93,86
|
97,76
|
97,45
|
| 20/01/2025 |
564.889 |
0,00%
|
94,00
|
91,83
|
94,50
|
94,41
|
| 17/01/2025 |
1.291.210 |
5,65%
|
94,00
|
91,64
|
94,51
|
94,41
|
| 16/01/2025 |
1.021.611 |
1,09%
|
88,15
|
87,765
|
90,55
|
89,36
|
| 15/01/2025 |
831.964 |
3,90%
|
85,10
|
86,16
|
89,21
|
88,40
|
| 14/01/2025 |
788.255 |
1,60%
|
85,10
|
84,65
|
87,24
|
85,08
|
| 13/01/2025 |
1.384.632 |
-0,76%
|
83,36
|
80,00
|
83,98
|
83,74
|
| 10/01/2025 |
960.916 |
-0,95%
|
85,77
|
82,70
|
86,00
|
84,38
|
| 09/01/2025 |
791.413 |
-1,33%
|
85,77
|
83,26
|
86,6599
|
85,19
|
| 08/01/2025 |
790.761 |
-1,62%
|
85,77
|
83,26
|
86,6599
|
85,19
|
| 07/01/2025 |
1.200.032 |
-4,26%
|
90,78
|
85,4028
|
91,33
|
86,59
|
| 06/01/2025 |
1.372.474 |
1,22%
|
86,36
|
89,875
|
92,76
|
90,44
|
| 03/01/2025 |
1.116.398 |
4,38%
|
84,16
|
86,28
|
89,61
|
89,35
|
| 02/01/2025 |
1.042.885 |
1,97%
|
83,97
|
82,31
|
86,2625
|
85,60
|
| 31/12/2024 |
0 |
0,13%
|
83,97
|
83,27
|
85,37
|
83,95
|
| 30/12/2024 |
574.231 |
-0,62%
|
83,21
|
82,03
|
84,88
|
83,95
|
| 27/12/2024 |
438.951 |
-1,55%
|
84,86
|
83,26
|
85,93
|
84,36
|
| 26/12/2024 |
481.900 |
1,60%
|
83,63
|
83,03
|
86,38
|
85,69
|
| 24/12/2024 |
0 |
0,76%
|
82,90
|
81,83
|
84,53
|
84,34
|
| 23/12/2024 |
1.158.176 |
-2,19%
|
85,25
|
82,89
|
86,43
|
83,22
|
