SemTech Corporation (SMTC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
753.504 |
-0,28%
|
88,4515
|
86,8161
|
90,70
|
90,22
|
| 26/02/2026 |
1.276.092 |
-1,81%
|
92,85
|
88,32
|
93,42
|
90,49
|
| 25/02/2026 |
1.172.411 |
2,21%
|
91,80
|
90,47
|
93,955
|
92,16
|
| 24/02/2026 |
699.529 |
3,86%
|
87,61
|
87,61
|
91,47
|
90,17
|
| 23/02/2026 |
684.593 |
0,06%
|
86,77
|
85,6534
|
88,78
|
86,82
|
| 20/02/2026 |
824.413 |
2,13%
|
84,90
|
84,25
|
88,60
|
86,77
|
| 19/02/2026 |
929.058 |
-2,67%
|
86,5115
|
83,92
|
87,2099
|
84,96
|
| 18/02/2026 |
637.513 |
-0,42%
|
88,88
|
86,05
|
89,6784
|
87,29
|
| 17/02/2026 |
531.875 |
0,63%
|
85,7279
|
84,115
|
88,77
|
87,66
|
| 13/02/2026 |
617.572 |
0,68%
|
83,50
|
83,50
|
88,00
|
87,115
|
| 12/02/2026 |
844.942 |
-2,26%
|
88,88
|
85,40
|
90,155
|
86,53
|
| 11/02/2026 |
1.137.824 |
-0,07%
|
89,76
|
86,81
|
92,40
|
88,53
|
| 10/02/2026 |
909.326 |
-0,18%
|
91,6344
|
88,19
|
91,80
|
88,59
|
| 09/02/2026 |
1.028.208 |
2,18%
|
86,40
|
85,09
|
92,225
|
88,75
|
| 06/02/2026 |
816.887 |
3,89%
|
90,44
|
83,61
|
90,44
|
86,86
|
| 05/02/2026 |
1.174.847 |
1,61%
|
81,02
|
76,25
|
84,98
|
83,20
|
| 04/02/2026 |
1.799.896 |
-6,66%
|
87,49
|
78,07
|
90,085
|
81,88
|
| 03/02/2026 |
1.396.321 |
-0,15%
|
89,81
|
83,70
|
90,04
|
87,63
|
| 02/02/2026 |
1.958.115 |
10,04%
|
78,53
|
78,53
|
88,6599
|
87,76
|
| 30/01/2026 |
1.348.067 |
-2,72%
|
81,98
|
78,35
|
85,01
|
79,75
|
| 29/01/2026 |
759.784 |
0,50%
|
80,79
|
77,62
|
82,93
|
81,98
|
| 28/01/2026 |
542.514 |
2,62%
|
82,65
|
79,55
|
82,65
|
81,57
|
| 27/01/2026 |
1.118.856 |
-2,07%
|
82,20
|
78,65
|
82,4999
|
79,49
|
| 26/01/2026 |
634.705 |
0,87%
|
79,92
|
79,19
|
82,02
|
81,17
|
| 23/01/2026 |
1.128.289 |
0,50%
|
82,57
|
78,609
|
82,57
|
80,52
|
| 22/01/2026 |
1.271.202 |
-0,06%
|
82,00
|
79,44
|
83,51
|
80,12
|
| 21/01/2026 |
721.712 |
4,13%
|
80,18
|
76,71
|
80,75
|
80,17
|
| 20/01/2026 |
1.169.079 |
-0,74%
|
76,05
|
75,29
|
80,26
|
76,99
|
| 16/01/2026 |
976.690 |
0,39%
|
79,00
|
75,11
|
79,17
|
77,56
|
| 15/01/2026 |
1.160.177 |
4,15%
|
74,18
|
74,18
|
78,20
|
77,26
|
| 14/01/2026 |
1.492.134 |
-2,37%
|
75,60
|
70,85
|
75,60
|
74,18
|
| 13/01/2026 |
1.153.484 |
-4,64%
|
80,00
|
75,79
|
81,375
|
75,98
|
| 12/01/2026 |
890.762 |
2,43%
|
76,60
|
75,895
|
79,83
|
79,68
|
| 09/01/2026 |
1.309.179 |
7,76%
|
74,6087
|
71,99
|
78,4099
|
77,79
|
| 08/01/2026 |
1.142.590 |
-5,16%
|
75,00
|
71,83
|
75,96
|
72,19
|
| 07/01/2026 |
929.173 |
-1,25%
|
77,44
|
73,50
|
77,50
|
76,12
|
| 06/01/2026 |
861.682 |
4,17%
|
74,45
|
73,42
|
77,70
|
77,44
|
| 05/01/2026 |
654.238 |
-1,22%
|
76,30
|
73,20
|
76,635
|
74,34
|
| 02/01/2026 |
1.151.912 |
2,13%
|
73,69
|
71,60
|
76,87
|
75,26
|
| 31/12/2025 |
486.909 |
-1,96%
|
75,16
|
73,68
|
75,46
|
73,69
|
| 30/12/2025 |
398.981 |
-0,79%
|
76,05
|
73,69
|
76,57
|
73,69
|
| 29/12/2025 |
550.860 |
-0,41%
|
75,04
|
74,80
|
76,40
|
75,76
|
| 26/12/2025 |
451.186 |
0,69%
|
75,55
|
75,37
|
76,67
|
76,07
|
| 24/12/2025 |
231.302 |
-0,55%
|
75,30
|
75,30
|
76,475
|
75,55
|
| 23/12/2025 |
609.968 |
0,81%
|
74,01
|
74,01
|
76,375
|
75,91
|
| 22/12/2025 |
831.460 |
3,19%
|
74,00
|
73,95
|
75,90
|
75,30
|
| 19/12/2025 |
1.012.844 |
2,76%
|
71,54
|
70,44
|
74,17
|
72,97
|
| 18/12/2025 |
1.161.153 |
5,78%
|
69,22
|
68,75
|
72,31
|
71,01
|
| 17/12/2025 |
1.017.369 |
-5,54%
|
71,60
|
66,74
|
71,61
|
67,13
|
| 16/12/2025 |
1.205.213 |
-1,94%
|
72,1013
|
70,1747
|
72,7873
|
71,13
|
| 15/12/2025 |
848.781 |
-0,56%
|
73,99
|
72,31
|
75,50
|
72,54
|
| 12/12/2025 |
1.295.526 |
-8,63%
|
80,37
|
72,67
|
80,37
|
72,89
|
| 11/12/2025 |
977.107 |
0,42%
|
78,10
|
77,05
|
80,20
|
79,77
|
| 10/12/2025 |
1.896.303 |
-1,37%
|
80,54
|
77,665
|
80,54
|
79,44
|
| 09/12/2025 |
576.827 |
1,59%
|
78,92
|
78,50
|
81,32
|
80,54
|
| 08/12/2025 |
1.073.840 |
-0,42%
|
80,03
|
78,79
|
81,00
|
79,28
|
| 05/12/2025 |
1.170.075 |
1,70%
|
79,5232
|
78,00
|
80,71
|
79,61
|
| 04/12/2025 |
1.567.677 |
6,56%
|
73,46
|
72,69
|
79,5855
|
78,28
|
| 03/12/2025 |
1.405.730 |
0,87%
|
72,50
|
71,0101
|
75,40
|
73,46
|
| 02/12/2025 |
1.269.209 |
1,14%
|
73,4702
|
72,22
|
75,84
|
72,83
|
| 01/12/2025 |
871.940 |
-2,94%
|
73,1415
|
68,5907
|
73,1415
|
72,01
|
| 28/11/2025 |
941.482 |
0,97%
|
73,30
|
71,425
|
75,00
|
74,16
|
| 26/11/2025 |
2.130.510 |
2,33%
|
72,27
|
71,00
|
75,435
|
73,45
|
| 25/11/2025 |
4.293.406 |
3,06%
|
69,3869
|
61,80
|
72,15
|
71,78
|
| 24/11/2025 |
1.603.325 |
9,65%
|
65,00
|
64,31
|
71,42
|
70,01
|
| 21/11/2025 |
1.051.703 |
2,06%
|
61,20
|
60,28
|
64,885
|
63,85
|
| 20/11/2025 |
1.195.859 |
-3,02%
|
67,65
|
62,34
|
69,43
|
62,57
|
| 19/11/2025 |
1.210.250 |
2,84%
|
63,00
|
62,8448
|
66,53
|
64,49
|
| 18/11/2025 |
1.936.664 |
-3,03%
|
63,65
|
62,11
|
64,97
|
62,71
|
| 17/11/2025 |
686.836 |
-1,27%
|
65,46
|
63,91
|
66,78
|
64,66
|
| 14/11/2025 |
1.106.905 |
-3,15%
|
63,73
|
62,33
|
67,66
|
65,46
|
| 13/11/2025 |
1.433.621 |
-5,73%
|
70,99
|
66,40
|
71,0125
|
67,59
|
| 12/11/2025 |
1.169.754 |
-0,42%
|
72,55
|
71,48
|
75,50
|
71,70
|
| 11/11/2025 |
1.402.331 |
-4,34%
|
74,30
|
71,09
|
75,98
|
72,00
|
| 10/11/2025 |
2.314.671 |
4,72%
|
73,15
|
72,565
|
76,50
|
75,27
|
| 07/11/2025 |
828.311 |
2,65%
|
66,0101
|
66,0101
|
71,89
|
71,88
|
| 06/11/2025 |
877.818 |
3,45%
|
68,00
|
67,535
|
71,66
|
69,89
|
| 05/11/2025 |
589.097 |
4,80%
|
65,90
|
64,20
|
68,89
|
67,50
|
| 04/11/2025 |
529.507 |
-4,18%
|
65,30
|
63,63
|
66,48
|
64,42
|
| 03/11/2025 |
1.191.416 |
-0,94%
|
68,77
|
66,62
|
68,77
|
67,25
|
| 31/10/2025 |
1.352.079 |
0,08%
|
68,94
|
67,08
|
69,205
|
67,86
|
| 30/10/2025 |
683.344 |
-2,52%
|
69,06
|
67,29
|
70,17
|
67,81
|
| 29/10/2025 |
1.170.034 |
-1,25%
|
70,44
|
68,32
|
72,50
|
69,56
|
| 28/10/2025 |
830.854 |
-0,31%
|
71,99
|
69,17
|
71,99
|
70,44
|
| 27/10/2025 |
1.031.436 |
4,23%
|
67,79
|
67,79
|
71,25
|
70,66
|
| 24/10/2025 |
1.163.439 |
-1,30%
|
69,81
|
67,015
|
70,71
|
67,79
|
| 23/10/2025 |
915.203 |
5,45%
|
65,88
|
65,00
|
69,20
|
68,68
|
| 22/10/2025 |
981.447 |
-3,85%
|
67,74
|
63,40
|
67,74
|
65,13
|
| 21/10/2025 |
695.124 |
-1,17%
|
68,54
|
66,73
|
68,665
|
67,74
|
| 20/10/2025 |
1.047.891 |
1,12%
|
67,78
|
67,78
|
70,63
|
68,54
|
| 17/10/2025 |
666.581 |
-4,20%
|
69,78
|
67,72
|
70,39
|
67,78
|
| 16/10/2025 |
630.480 |
1,42%
|
70,97
|
69,3412
|
70,97
|
70,75
|
| 15/10/2025 |
510.769 |
3,18%
|
68,13
|
66,01
|
70,12
|
69,79
|
| 14/10/2025 |
586.754 |
-0,95%
|
66,06
|
65,53
|
69,355
|
67,63
|
| 13/10/2025 |
968.819 |
4,61%
|
67,75
|
66,965
|
69,12
|
68,27
|
| 10/10/2025 |
1.161.894 |
-6,87%
|
70,69
|
65,15
|
70,99
|
65,26
|
| 09/10/2025 |
906.788 |
-0,71%
|
70,50
|
68,57
|
70,50
|
70,04
|
| 08/10/2025 |
2.406.572 |
-0,52%
|
71,20
|
69,0351
|
71,20
|
70,54
|
| 07/10/2025 |
2.637.166 |
4,02%
|
70,8075
|
70,31
|
73,95
|
70,91
|
| 06/10/2025 |
1.351.864 |
-5,32%
|
72,86
|
68,12
|
73,05
|
68,17
|
