SemTech Corporation (SMTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
2 274 600 |
-12,31%
|
140,28
|
132,92
|
140,7299
|
135,24
|
| 17/08/2026 |
2 286 046 |
9,93%
|
143,75
|
143,75
|
155,77
|
154,22
|
| 14/08/2026 |
813 442 |
5,26%
|
135,50
|
132,7802
|
140,61
|
140,35
|
| 13/08/2026 |
1 352 966 |
-4,59%
|
136,00
|
131,37
|
140,89
|
133,58
|
| 12/08/2026 |
1 390 931 |
6,74%
|
138,30
|
137,41
|
142,37
|
140,00
|
| 11/08/2026 |
424 839 |
-0,09%
|
133,69
|
129,995
|
135,04
|
131,18
|
| 10/08/2026 |
655 880 |
-5,80%
|
139,87
|
131,12
|
143,65
|
131,27
|
| 07/08/2026 |
1 332 151 |
3,56%
|
138,50
|
136,005
|
143,60
|
139,42
|
| 06/08/2026 |
1 599 696 |
11,82%
|
120,18
|
117,50
|
137,15
|
134,78
|
| 05/08/2026 |
713 987 |
-5,63%
|
126,34
|
121,25
|
130,00
|
121,25
|
| 04/08/2026 |
1 274 877 |
8,46%
|
128,50
|
125,64
|
130,77
|
129,16
|
| 03/08/2026 |
1 359 651 |
1,07%
|
119,70
|
112,75
|
120,99
|
119,08
|
| 31/07/2026 |
826 550 |
2,84%
|
114,79
|
117,14
|
120,68
|
117,82
|
| 30/07/2026 |
1 137 235 |
10,73%
|
113,025
|
103,55
|
117,04
|
114,61
|
| 29/07/2026 |
1 111 370 |
-6,95%
|
111,00
|
103,10
|
112,36
|
103,55
|
| 28/07/2026 |
1 755 296 |
-8,41%
|
114,4775
|
108,22
|
115,80
|
111,30
|
| 27/07/2026 |
1 098 450 |
-3,48%
|
128,07
|
115,50
|
129,43
|
121,52
|
| 24/07/2026 |
804 588 |
-9,22%
|
136,50
|
125,68
|
137,30
|
125,92
|
| 23/07/2026 |
957 600 |
1,29%
|
132,40
|
132,00
|
139,32
|
138,68
|
| 22/07/2026 |
578 011 |
-0,56%
|
133,85
|
132,06
|
139,98
|
136,93
|
| 21/07/2026 |
1 397 226 |
9,53%
|
132,1537
|
130,06
|
138,665
|
137,84
|
| 20/07/2026 |
814 615 |
0,74%
|
129,57
|
125,425
|
131,94
|
125,88
|
| 17/07/2026 |
1 811 898 |
-2,14%
|
121,45
|
114,4503
|
127,8099
|
124,96
|
| 16/07/2026 |
1 255 563 |
-5,54%
|
131,00
|
126,65
|
133,23
|
127,65
|
| 15/07/2026 |
1 591 473 |
-3,66%
|
143,49
|
130,505
|
145,00
|
135,22
|
| 14/07/2026 |
1 943 880 |
6,66%
|
146,05
|
138,01
|
148,00
|
141,36
|
| 13/07/2026 |
967 897 |
-2,71%
|
131,2874
|
128,86
|
135,2999
|
132,15
|
| 10/07/2026 |
1 034 851 |
-1,00%
|
134,00
|
132,01
|
137,47
|
136,13
|
| 09/07/2026 |
1 407 502 |
6,86%
|
134,8577
|
133,88
|
139,54
|
137,50
|
| 08/07/2026 |
1 625 123 |
1,59%
|
123,00
|
122,35
|
130,86
|
128,84
|
| 07/07/2026 |
1 883 741 |
-8,97%
|
131,44
|
123,91
|
133,00
|
126,40
|
| 06/07/2026 |
1 293 866 |
2,72%
|
140,01
|
138,01
|
146,5099
|
138,89
|
| 02/07/2026 |
2 660 667 |
-7,93%
|
148,65
|
130,37
|
148,95
|
135,27
|
| 01/07/2026 |
2 730 152 |
-9,08%
|
149,00
|
141,41
|
153,00
|
147,03
|
| 30/06/2026 |
1 230 214 |
3,66%
|
157,24
|
154,01
|
165,13
|
161,85
|
| 29/06/2026 |
1 821 245 |
4,33%
|
152,67
|
145,91
|
156,25
|
156,14
|
| 26/06/2026 |
2 150 019 |
-7,65%
|
154,40
|
149,00
|
157,42
|
149,75
|
| 25/06/2026 |
1 486 412 |
2,37%
|
169,00
|
153,34
|
170,95
|
162,27
|
| 24/06/2026 |
1 119 624 |
-3,03%
|
164,00
|
155,06
|
165,6199
|
158,48
|
| 23/06/2026 |
1 583 941 |
-6,37%
|
158,4385
|
157,6227
|
166,62
|
163,28
|
| 18/06/2026 |
2 259 407 |
5,35%
|
155,85
|
152,23
|
174,73
|
174,73
|
| 17/06/2026 |
1 881 630 |
-7,14%
|
164,16
|
148,90
|
165,00
|
150,20
|
| 16/06/2026 |
1 255 524 |
-7,40%
|
171,50
|
161,20
|
174,99
|
161,59
|
| 15/06/2026 |
1 620 406 |
4,07%
|
175,99
|
169,47
|
177,35
|
174,30
|
| 12/06/2026 |
1 079 711 |
2,10%
|
163,70
|
161,36
|
170,70
|
166,71
|
| 11/06/2026 |
1 265 186 |
6,05%
|
156,75
|
153,64
|
163,98
|
163,57
|
| 10/06/2026 |
1 588 125 |
-2,04%
|
154,51
|
150,00
|
166,79
|
154,28
|
| 09/06/2026 |
2 522 361 |
-0,80%
|
163,99
|
143,6101
|
165,35
|
157,52
|
| 08/06/2026 |
1 866 032 |
5,15%
|
157,50
|
153,41
|
160,77
|
158,79
|
| 05/06/2026 |
2 397 318 |
-10,95%
|
160,00
|
148,0401
|
166,45
|
151,02
|
| 04/06/2026 |
1 670 637 |
3,48%
|
154,00
|
154,00
|
171,37
|
169,35
|
| 03/06/2026 |
1 519 401 |
-1,80%
|
165,50
|
160,88
|
168,62
|
163,50
|
| 02/06/2026 |
1 917 297 |
11,45%
|
159,09
|
157,8055
|
167,26
|
166,63
|
| 01/06/2026 |
2 422 087 |
-1,94%
|
150,99
|
145,00
|
154,50
|
149,58
|
| 29/05/2026 |
2 288 121 |
-8,14%
|
168,35
|
151,52
|
172,30
|
152,54
|
| 28/05/2026 |
2 612 414 |
5,81%
|
161,79
|
156,01
|
169,90
|
166,33
|
| 27/05/2026 |
4 337 563 |
-4,41%
|
175,2861
|
153,28
|
176,98
|
157,20
|
| 26/05/2026 |
5 279 536 |
6,51%
|
165,18
|
153,30
|
168,29
|
164,46
|
| 22/05/2026 |
4 277 028 |
6,93%
|
156,99
|
151,41
|
164,48
|
156,78
|
| 21/05/2026 |
1 700 371 |
5,03%
|
144,40
|
142,03
|
149,54
|
146,53
|
| 20/05/2026 |
1 324 433 |
5,24%
|
139,49
|
136,23
|
143,5925
|
141,85
|
| 19/05/2026 |
1 410 308 |
1,81%
|
128,93
|
124,86
|
136,7999
|
134,79
|
| 18/05/2026 |
2 210 794 |
-3,81%
|
143,10
|
128,75
|
149,60
|
132,39
|
| 15/05/2026 |
880 690 |
-1,07%
|
135,12
|
132,88
|
140,5199
|
137,64
|
| 14/05/2026 |
1 460 538 |
1,02%
|
137,30
|
136,97
|
141,79
|
141,16
|
| 13/05/2026 |
2 191 121 |
5,80%
|
139,49
|
136,10
|
143,34
|
139,74
|
| 12/05/2026 |
1 985 192 |
-3,26%
|
132,02
|
124,40
|
135,00
|
132,08
|
| 11/05/2026 |
2 596 918 |
12,08%
|
124,10
|
124,10
|
137,04
|
136,53
|
| 08/05/2026 |
892 231 |
0,26%
|
123,06
|
118,71
|
126,4899
|
121,81
|
| 07/05/2026 |
1 662 516 |
1,83%
|
127,95
|
116,82
|
128,00
|
121,50
|
| 06/05/2026 |
1 805 401 |
5,62%
|
115,24
|
110,92
|
120,27
|
119,19
|
| 05/05/2026 |
948 075 |
5,79%
|
111,00
|
107,20
|
113,30
|
112,98
|
| 04/05/2026 |
640 816 |
-0,71%
|
108,00
|
105,91
|
109,22
|
107,10
|
| 01/05/2026 |
1 515 962 |
2,63%
|
102,50
|
102,15
|
107,99
|
107,81
|
| 30/04/2026 |
1 528 809 |
6,93%
|
100,02
|
99,50
|
106,55
|
105,05
|
| 29/04/2026 |
1 348 384 |
4,11%
|
95,10
|
95,10
|
99,42
|
98,29
|
| 28/04/2026 |
1 841 853 |
-6,80%
|
98,00
|
92,83
|
98,1499
|
94,40
|
| 27/04/2026 |
646 084 |
-6,26%
|
109,90
|
100,39
|
109,9782
|
101,29
|
| 24/04/2026 |
1 593 317 |
4,22%
|
108,59
|
105,21
|
113,05
|
109,79
|
| 23/04/2026 |
1 116 929 |
1,80%
|
103,99
|
103,17
|
107,99
|
105,34
|
| 22/04/2026 |
1 463 454 |
0,00%
|
106,50
|
100,39
|
106,50
|
103,48
|
| 21/04/2026 |
2 093 476 |
-2,29%
|
107,5999
|
102,76
|
109,61
|
103,48
|
| 20/04/2026 |
1 280 998 |
-1,67%
|
108,00
|
105,065
|
109,19
|
105,91
|
| 17/04/2026 |
2 506 109 |
5,14%
|
106,69
|
104,70
|
110,55
|
107,71
|
| 16/04/2026 |
1 973 764 |
9,85%
|
93,50
|
92,46
|
102,50
|
102,44
|
| 15/04/2026 |
1 396 325 |
3,50%
|
91,00
|
89,03
|
93,85
|
93,27
|
| 14/04/2026 |
1 723 821 |
-1,86%
|
94,03
|
88,78
|
94,04
|
90,12
|
| 13/04/2026 |
1 888 043 |
7,76%
|
84,50
|
84,50
|
91,91
|
91,83
|
| 10/04/2026 |
2 230 027 |
-3,88%
|
90,00
|
84,28
|
92,10
|
85,22
|
| 09/04/2026 |
1 101 358 |
1,98%
|
86,95
|
86,745
|
90,47
|
88,66
|
| 08/04/2026 |
1 404 030 |
4,66%
|
88,00
|
86,43
|
90,51
|
86,95
|
| 07/04/2026 |
855 623 |
0,53%
|
80,5001
|
80,258
|
84,37
|
83,08
|
| 06/04/2026 |
861 751 |
-0,01%
|
82,86
|
82,33
|
85,60
|
82,64
|
| 02/04/2026 |
1 473 383 |
3,26%
|
75,44
|
75,44
|
83,29
|
82,65
|
| 01/04/2026 |
1 186 705 |
4,10%
|
78,01
|
76,89
|
82,46
|
80,04
|
| 31/03/2026 |
1 250 959 |
8,95%
|
71,67
|
71,67
|
77,28
|
76,89
|
| 30/03/2026 |
3 165 753 |
-2,15%
|
77,50
|
69,16
|
78,205
|
70,61
|
| 27/03/2026 |
2 194 190 |
-2,91%
|
73,01
|
71,28
|
76,10
|
72,16
|
| 26/03/2026 |
1 263 302 |
-7,36%
|
78,56
|
73,74
|
78,59
|
74,16
|
| 25/03/2026 |
2 192 994 |
2,68%
|
80,3894
|
78,475
|
81,74
|
80,04
|
