Lumentum Holdings Inc (LITE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
