SemTech Corporation (SMTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
1.003.278 |
-1,28%
|
72,3329
|
71,5801
|
74,25
|
72,00
|
| 02/10/2025 |
1.403.206 |
1,74%
|
72,95
|
70,58
|
73,89
|
72,93
|
| 01/10/2025 |
1.682.653 |
0,32%
|
70,80
|
68,56
|
71,78
|
71,68
|
| 30/09/2025 |
2.352.368 |
15,09%
|
65,28
|
65,0247
|
71,715
|
71,45
|
| 29/09/2025 |
889.642 |
-1,59%
|
63,87
|
61,75
|
66,02
|
61,98
|
| 26/09/2025 |
504.307 |
2,24%
|
61,80
|
61,25
|
63,215
|
62,97
|
| 25/09/2025 |
784.549 |
2,88%
|
58,25
|
57,60
|
61,99
|
61,63
|
| 24/09/2025 |
422.781 |
-2,37%
|
59,21
|
59,21
|
61,395
|
59,83
|
| 23/09/2025 |
646.524 |
-0,39%
|
61,40
|
60,92
|
62,7912
|
61,29
|
| 22/09/2025 |
626.840 |
1,18%
|
60,01
|
60,01
|
61,94
|
61,53
|
| 19/09/2025 |
964.088 |
-0,49%
|
61,25
|
59,5001
|
62,10
|
60,87
|
| 18/09/2025 |
809.083 |
-1,53%
|
63,37
|
61,15
|
63,4897
|
61,15
|
| 17/09/2025 |
821.489 |
-0,48%
|
62,55
|
60,87
|
62,795
|
62,22
|
| 16/09/2025 |
766.173 |
-0,18%
|
62,60
|
61,54
|
63,17
|
62,55
|
| 15/09/2025 |
1.077.694 |
3,91%
|
61,20
|
59,71
|
62,935
|
62,63
|
| 12/09/2025 |
853.548 |
-1,02%
|
60,89
|
59,92
|
62,00
|
60,30
|
| 11/09/2025 |
1.016.241 |
-1,23%
|
62,62
|
59,77
|
63,46
|
60,91
|
| 10/09/2025 |
1.066.770 |
0,21%
|
62,01
|
61,06
|
63,40
|
61,72
|
| 09/09/2025 |
613.242 |
1,63%
|
60,25
|
60,25
|
62,31
|
61,58
|
| 08/09/2025 |
901.733 |
-0,08%
|
60,67
|
60,06
|
61,32
|
60,62
|
| 05/09/2025 |
953.815 |
1,29%
|
60,83
|
59,79
|
61,55
|
60,67
|
| 04/09/2025 |
1.044.399 |
3,40%
|
57,73
|
57,4601
|
59,94
|
59,90
|
| 03/09/2025 |
1.301.826 |
0,29%
|
58,688
|
57,09
|
58,85
|
57,93
|
| 02/09/2025 |
1.357.586 |
-0,57%
|
55,6003
|
55,1801
|
57,78
|
57,76
|
| 29/08/2025 |
1.020.018 |
-4,08%
|
59,855
|
57,61
|
60,2326
|
58,09
|
| 28/08/2025 |
1.683.059 |
4,28%
|
58,20
|
58,20
|
61,40
|
60,56
|
| 27/08/2025 |
2.208.193 |
-1,01%
|
58,79
|
56,091
|
58,79
|
58,13
|
| 26/08/2025 |
4.195.089 |
15,24%
|
53,3424
|
53,3424
|
59,83
|
58,72
|
| 25/08/2025 |
2.339.781 |
-0,22%
|
51,80
|
50,44
|
51,96
|
51,00
|
| 22/08/2025 |
1.553.961 |
3,52%
|
50,00
|
49,04
|
52,44
|
51,09
|
| 21/08/2025 |
1.302.925 |
1,90%
|
47,51
|
47,50
|
49,42
|
49,39
|
| 20/08/2025 |
970.220 |
-0,18%
|
48,54
|
46,02
|
48,56
|
48,47
|
| 19/08/2025 |
561.645 |
-3,83%
|
50,42
|
48,12
|
50,50
|
48,54
|
| 18/08/2025 |
505.149 |
1,18%
|
49,35
|
49,0639
|
50,94
|
50,42
|
| 15/08/2025 |
852.848 |
-1,37%
|
50,52
|
48,81
|
50,52
|
49,83
|
| 14/08/2025 |
1.339.627 |
-5,11%
|
52,34
|
48,20
|
52,34
|
50,52
|
| 13/08/2025 |
1.267.727 |
1,01%
|
53,50
|
52,05
|
53,55
|
53,24
|
| 12/08/2025 |
1.472.245 |
8,55%
|
49,55
|
48,94
|
53,35
|
52,71
|
| 11/08/2025 |
951.015 |
-4,52%
|
50,9346
|
47,8571
|
50,9346
|
48,56
|
| 08/08/2025 |
1.177.565 |
-1,26%
|
52,00
|
50,72
|
52,0252
|
50,85
|
| 07/08/2025 |
1.270.489 |
1,04%
|
51,90
|
50,00
|
52,42
|
51,50
|
| 06/08/2025 |
933.165 |
-0,16%
|
50,47
|
49,515
|
51,01
|
50,97
|
| 05/08/2025 |
1.134.946 |
-1,24%
|
51,69
|
48,51
|
52,78
|
51,05
|
| 04/08/2025 |
549.168 |
3,07%
|
50,39
|
50,14
|
51,72
|
51,69
|
| 01/08/2025 |
1.124.019 |
-1,90%
|
49,30
|
47,395
|
51,17
|
50,14
|
| 31/07/2025 |
1.567.795 |
-4,86%
|
53,94
|
50,58
|
53,94
|
51,10
|
| 30/07/2025 |
783.946 |
0,52%
|
54,057
|
52,52
|
54,79
|
53,71
|
| 29/07/2025 |
1.248.603 |
-1,31%
|
53,75
|
52,83
|
55,80
|
53,45
|
| 28/07/2025 |
1.176.617 |
2,05%
|
53,82
|
53,14
|
54,57
|
54,16
|
| 25/07/2025 |
1.884.637 |
1,03%
|
51,50
|
51,3545
|
53,34
|
53,07
|
| 24/07/2025 |
1.221.774 |
1,70%
|
51,66
|
51,17
|
52,97
|
52,53
|
| 23/07/2025 |
938.881 |
0,35%
|
52,63
|
50,15
|
52,90
|
51,65
|
| 22/07/2025 |
1.059.956 |
-3,00%
|
53,92
|
50,15
|
54,44
|
51,47
|
| 21/07/2025 |
969.012 |
-1,04%
|
53,56
|
52,955
|
54,44
|
53,06
|
| 18/07/2025 |
1.993.344 |
5,41%
|
48,47
|
48,15
|
54,02
|
53,62
|
| 17/07/2025 |
1.976.926 |
4,54%
|
47,99
|
46,57
|
51,23
|
50,87
|
| 16/07/2025 |
805.448 |
1,19%
|
48,33
|
46,57
|
49,20
|
48,66
|
| 15/07/2025 |
1.408.968 |
2,47%
|
47,74
|
46,73
|
49,20
|
48,09
|
| 14/07/2025 |
940.042 |
-2,43%
|
48,10
|
46,85
|
48,11
|
46,93
|
| 11/07/2025 |
1.460.699 |
-0,95%
|
48,56
|
46,91
|
48,91
|
48,10
|
| 10/07/2025 |
2.219.573 |
0,12%
|
45,45
|
45,24
|
48,91
|
48,56
|
| 09/07/2025 |
2.707.082 |
7,54%
|
43,22
|
42,72
|
48,52
|
48,50
|
| 08/07/2025 |
2.596.832 |
5,88%
|
44,00
|
42,42
|
46,44
|
45,10
|
| 07/07/2025 |
1.007.739 |
-5,01%
|
44,76
|
42,42
|
44,76
|
42,595
|
| 04/07/2025 |
706.031 |
2,37%
|
44,42
|
43,7476
|
45,31
|
44,84
|
| 03/07/2025 |
705.974 |
2,00%
|
43,53
|
43,1745
|
45,31
|
44,84
|
| 02/07/2025 |
953.228 |
1,13%
|
44,44
|
42,375
|
44,645
|
43,96
|
| 01/07/2025 |
2.304.378 |
-3,70%
|
45,22
|
42,2554
|
45,69
|
43,47
|
| 30/06/2025 |
1.815.720 |
0,51%
|
45,63
|
44,27
|
45,69
|
45,14
|
| 27/06/2025 |
918.955 |
-1,47%
|
44,74
|
44,25
|
45,88
|
44,91
|
| 26/06/2025 |
1.353.401 |
2,54%
|
43,78
|
42,58
|
45,70
|
45,62
|
| 25/06/2025 |
2.153.225 |
1,90%
|
41,93
|
41,62
|
44,545
|
44,49
|
| 24/06/2025 |
1.473.714 |
6,33%
|
41,39
|
40,25
|
43,79
|
43,66
|
| 23/06/2025 |
1.188.703 |
-1,96%
|
41,85
|
40,25
|
42,57
|
41,06
|
| 20/06/2025 |
1.661.247 |
-0,07%
|
42,36
|
40,35
|
42,5999
|
41,88
|
| 18/06/2025 |
1.798.887 |
4,18%
|
40,11
|
40,00
|
42,5999
|
41,91
|
| 17/06/2025 |
1.221.792 |
-1,57%
|
40,25
|
40,00
|
41,74
|
40,23
|
| 16/06/2025 |
995.236 |
4,42%
|
39,93
|
39,93
|
41,74
|
40,87
|
| 13/06/2025 |
1.458.075 |
-6,57%
|
41,39
|
39,07
|
41,91
|
39,14
|
| 12/06/2025 |
1.068.669 |
-0,12%
|
42,56
|
40,84
|
42,92
|
41,89
|
| 11/06/2025 |
1.317.573 |
-0,52%
|
41,56
|
41,30
|
42,93
|
41,94
|
| 10/06/2025 |
1.790.821 |
1,96%
|
38,40
|
38,14
|
42,93
|
42,16
|
| 09/06/2025 |
2.486.992 |
9,25%
|
38,23
|
38,14
|
41,57
|
41,35
|
| 06/06/2025 |
1.168.132 |
0,72%
|
38,59
|
37,03
|
38,67
|
37,85
|
| 05/06/2025 |
1.118.173 |
-2,01%
|
38,46
|
37,225
|
39,0985
|
37,58
|
| 04/06/2025 |
1.171.482 |
0,63%
|
37,75
|
36,92
|
39,0985
|
38,35
|
| 03/06/2025 |
1.336.989 |
1,63%
|
37,31
|
36,10
|
38,67
|
38,11
|
| 02/06/2025 |
1.695.681 |
0,46%
|
36,80
|
36,10
|
37,55
|
37,50
|
| 30/05/2025 |
2.143.001 |
4,45%
|
38,20
|
34,59
|
38,27
|
37,33
|
| 29/05/2025 |
1.794.954 |
-3,38%
|
38,12
|
35,28
|
38,346
|
35,76
|
| 28/05/2025 |
3.733.811 |
-4,56%
|
38,75
|
35,30
|
39,04
|
37,01
|
| 27/05/2025 |
3.076.913 |
4,29%
|
38,90
|
38,04
|
39,04
|
38,78
|
| 23/05/2025 |
1.273.114 |
-1,35%
|
38,48
|
36,37
|
38,80
|
37,28
|
| 22/05/2025 |
1.173.577 |
-1,87%
|
38,90
|
37,65
|
40,14
|
37,79
|
| 21/05/2025 |
1.843.540 |
-2,14%
|
39,82
|
38,28
|
40,23
|
38,51
|
| 20/05/2025 |
1.008.775 |
-1,97%
|
39,01
|
38,925
|
40,23
|
39,35
|
| 19/05/2025 |
930.457 |
-0,69%
|
38,98
|
38,8167
|
40,16
|
40,14
|
| 16/05/2025 |
1.053.343 |
1,97%
|
39,21
|
38,6701
|
40,69
|
40,42
|
| 15/05/2025 |
731.735 |
-0,73%
|
39,97
|
38,915
|
40,355
|
39,64
|
| 14/05/2025 |
1.521.374 |
0,99%
|
38,64
|
38,535
|
40,355
|
39,93
|
