SemTech Corporation (SMTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
804.588 |
-9,22%
|
136,50
|
125,68
|
137,30
|
125,89
|
| 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
|
| 24/03/2026 |
2.498.583 |
1,87%
|
74,00
|
74,00
|
79,95
|
77,95
|
| 23/03/2026 |
2.334.327 |
3,94%
|
75,50
|
75,01
|
78,8499
|
76,52
|
| 20/03/2026 |
1.596.771 |
-6,00%
|
78,00
|
72,43
|
79,53
|
73,60
|
| 19/03/2026 |
3.141.370 |
6,79%
|
71,49
|
70,76
|
80,18
|
78,35
|
| 18/03/2026 |
3.031.815 |
-7,39%
|
80,30
|
73,11
|
80,87
|
73,37
|
| 17/03/2026 |
3.775.029 |
-11,00%
|
86,77
|
78,50
|
86,85
|
79,21
|
| 16/03/2026 |
1.796.522 |
5,12%
|
86,67
|
85,17
|
89,48
|
89,00
|
| 13/03/2026 |
1.172.288 |
1,73%
|
84,10
|
82,58
|
86,125
|
84,85
|
| 12/03/2026 |
738.387 |
-2,81%
|
85,39
|
81,34
|
85,81
|
83,41
|
| 11/03/2026 |
816.063 |
-2,01%
|
89,76
|
85,47
|
89,76
|
85,82
|
| 10/03/2026 |
698.276 |
3,02%
|
85,14
|
85,08
|
88,28
|
87,58
|
| 09/03/2026 |
1.265.256 |
3,77%
|
81,15
|
78,24
|
85,405
|
85,14
|
| 06/03/2026 |
882.656 |
-5,84%
|
84,00
|
81,74
|
87,56
|
82,02
|
| 05/03/2026 |
611.010 |
-2,98%
|
88,50
|
84,675
|
89,45
|
87,08
|
| 04/03/2026 |
1.122.853 |
-0,47%
|
92,00
|
89,00
|
95,00
|
89,75
|
| 03/03/2026 |
1.372.190 |
-6,37%
|
90,7037
|
89,11
|
92,93
|
90,17
|
| 02/03/2026 |
1.382.034 |
6,74%
|
86,40
|
86,40
|
96,46
|
96,30
|
