SemTech Corporation (SMTC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
1.289.736 |
3,45%
|
37,95
|
37,52
|
39,8745
|
39,54
|
| 12/05/2025 |
1.745.280 |
8,98%
|
37,79
|
37,40
|
38,66
|
38,22
|
| 09/05/2025 |
685.169 |
0,98%
|
35,40
|
34,00
|
35,84
|
35,07
|
| 08/05/2025 |
1.022.273 |
1,05%
|
33,68
|
33,06
|
35,84
|
34,73
|
| 07/05/2025 |
1.002.815 |
1,39%
|
34,03
|
33,06
|
34,66
|
34,37
|
| 06/05/2025 |
1.596.632 |
-2,19%
|
33,25
|
33,06
|
34,82
|
33,90
|
| 05/05/2025 |
2.161.294 |
1,55%
|
33,30
|
33,25
|
34,82
|
34,66
|
| 02/05/2025 |
2.378.936 |
5,54%
|
32,37
|
32,31
|
34,38
|
34,13
|
| 01/05/2025 |
1.983.218 |
3,49%
|
29,56
|
29,29
|
33,28
|
32,34
|
| 30/04/2025 |
1.629.921 |
0,19%
|
29,51
|
29,29
|
31,36
|
31,25
|
| 29/04/2025 |
2.071.082 |
4,21%
|
29,71
|
29,3201
|
31,36
|
31,19
|
| 28/04/2025 |
1.501.623 |
-0,33%
|
30,23
|
29,36
|
30,28
|
29,93
|
| 25/04/2025 |
1.314.576 |
2,35%
|
27,90
|
27,60
|
30,82
|
30,03
|
| 24/04/2025 |
1.599.225 |
8,07%
|
27,25
|
26,85
|
29,86
|
29,34
|
| 23/04/2025 |
1.976.422 |
9,96%
|
24,71
|
24,4601
|
28,75
|
27,15
|
| 22/04/2025 |
1.548.270 |
1,44%
|
25,23
|
24,06
|
25,74
|
24,69
|
| 21/04/2025 |
2.022.440 |
-7,24%
|
25,50
|
24,06
|
25,74
|
24,34
|
| 17/04/2025 |
1.470.058 |
0,96%
|
26,00
|
25,40
|
26,80
|
26,24
|
| 16/04/2025 |
2.200.108 |
-4,80%
|
26,93
|
25,40
|
28,08
|
25,99
|
| 15/04/2025 |
1.266.342 |
1,11%
|
26,93
|
26,93
|
28,08
|
27,30
|
| 14/04/2025 |
1.832.304 |
1,50%
|
27,00
|
26,425
|
28,25
|
27,00
|
| 11/04/2025 |
2.238.960 |
-1,48%
|
27,00
|
25,54
|
27,23
|
26,60
|
| 10/04/2025 |
2.534.293 |
-9,94%
|
28,72
|
26,58
|
28,72
|
27,00
|
| 09/04/2025 |
2.893.911 |
16,01%
|
26,22
|
25,43
|
30,57
|
29,98
|
| 08/04/2025 |
2.120.800 |
-9,06%
|
30,50
|
24,715
|
30,56
|
25,86
|
| 07/04/2025 |
2.227.984 |
1,07%
|
25,59
|
25,59
|
31,10
|
28,31
|
| 04/04/2025 |
2.828.519 |
-5,72%
|
27,82
|
25,17
|
28,23
|
28,01
|
| 03/04/2025 |
2.720.186 |
-18,87%
|
33,57
|
29,56
|
33,57
|
29,71
|
| 02/04/2025 |
1.275.764 |
5,05%
|
33,76
|
33,76
|
37,36
|
36,62
|
| 01/04/2025 |
1.784.475 |
1,34%
|
34,47
|
33,56
|
35,13
|
34,86
|
| 31/03/2025 |
2.276.140 |
-1,85%
|
36,55
|
32,555
|
34,62
|
34,40
|
| 28/03/2025 |
1.595.432 |
-5,14%
|
36,55
|
34,62
|
36,86
|
35,05
|
| 27/03/2025 |
1.224.325 |
-4,50%
|
37,92
|
36,92
|
38,60
|
36,95
|
| 26/03/2025 |
1.038.189 |
-3,44%
|
39,82
|
38,075
|
40,20
|
38,69
|
| 25/03/2025 |
1.267.904 |
-0,67%
|
40,20
|
39,41
|
40,53
|
40,07
|
| 24/03/2025 |
1.094.577 |
1,82%
|
39,67
|
40,16
|
41,4899
|
40,34
|
| 21/03/2025 |
2.638.042 |
-2,51%
|
39,67
|
39,125
|
40,16
|
39,62
|
| 20/03/2025 |
2.122.640 |
-2,33%
|
40,99
|
40,395
|
41,72
|
40,64
|
| 19/03/2025 |
2.420.247 |
7,66%
|
38,97
|
38,70
|
42,34
|
41,61
|
| 18/03/2025 |
1.296.958 |
-1,99%
|
39,54
|
38,01
|
39,745
|
38,65
|
| 17/03/2025 |
2.942.852 |
-0,43%
|
39,94
|
38,14
|
40,595
|
39,43
|
| 14/03/2025 |
5.021.638 |
21,09%
|
37,26
|
35,55
|
39,78
|
39,60
|
| 13/03/2025 |
2.359.267 |
-1,03%
|
33,74
|
32,19
|
33,83
|
32,71
|
| 12/03/2025 |
2.092.013 |
5,12%
|
33,56
|
32,35
|
34,31
|
33,85
|
| 11/03/2025 |
2.123.254 |
2,42%
|
32,35
|
31,54
|
33,175
|
32,20
|
| 10/03/2025 |
1.728.712 |
-6,09%
|
32,45
|
31,03
|
33,3367
|
31,44
|
| 07/03/2025 |
2.710.909 |
3,62%
|
32,54
|
29,9807
|
33,51
|
33,50
|
| 06/03/2025 |
1.943.454 |
-12,24%
|
35,26
|
32,26
|
36,14
|
32,33
|
| 05/03/2025 |
977.875 |
2,19%
|
35,43
|
35,5099
|
37,28
|
36,84
|
| 04/03/2025 |
1.648.542 |
1,32%
|
35,43
|
34,67
|
37,22
|
36,05
|
| 03/03/2025 |
1.753.874 |
-6,83%
|
35,01
|
34,35
|
38,90
|
35,58
|
| 28/02/2025 |
1.817.518 |
8,92%
|
39,70
|
34,50
|
38,595
|
38,19
|
| 27/02/2025 |
1.290.118 |
-9,83%
|
37,52
|
35,00
|
39,65
|
35,06
|
| 26/02/2025 |
1.518.566 |
5,60%
|
37,52
|
37,30
|
39,23
|
38,88
|
| 25/02/2025 |
1.052.742 |
0,41%
|
37,01
|
35,69
|
37,43
|
36,82
|
| 24/02/2025 |
882.736 |
-1,16%
|
38,74
|
35,36
|
37,13
|
36,67
|
| 21/02/2025 |
1.310.011 |
-4,16%
|
37,99
|
37,07
|
39,40
|
37,10
|
| 20/02/2025 |
1.613.348 |
2,16%
|
37,99
|
37,95
|
39,86
|
38,71
|
| 19/02/2025 |
2.036.751 |
2,27%
|
37,34
|
37,03
|
38,09
|
37,89
|
| 18/02/2025 |
1.479.660 |
-0,88%
|
36,87
|
36,25
|
37,76
|
37,05
|
| 17/02/2025 |
706.942 |
0,00%
|
36,87
|
36,18
|
37,43
|
37,38
|
| 14/02/2025 |
1.709.307 |
1,77%
|
36,93
|
36,1101
|
37,41
|
37,38
|
| 13/02/2025 |
1.596.213 |
0,22%
|
36,90
|
36,135
|
37,515
|
36,73
|
| 12/02/2025 |
2.883.138 |
-4,01%
|
36,90
|
35,92
|
37,665
|
36,65
|
| 11/02/2025 |
4.294.656 |
1,54%
|
37,19
|
35,965
|
38,22
|
38,18
|
| 10/02/2025 |
13.966.939 |
-30,89%
|
58,50
|
36,00
|
40,275
|
37,60
|
| 07/02/2025 |
4.569.914 |
-9,90%
|
58,50
|
50,6001
|
58,9522
|
54,51
|
| 06/02/2025 |
1.764.908 |
-8,97%
|
66,47
|
60,17
|
66,47
|
60,50
|
| 05/02/2025 |
651.781 |
0,36%
|
66,19
|
64,60
|
67,845
|
66,46
|
| 04/02/2025 |
1.000.696 |
4,35%
|
63,54
|
63,54
|
66,29
|
66,22
|
| 03/02/2025 |
1.121.523 |
-5,23%
|
68,32
|
62,31
|
65,57
|
63,46
|
| 31/01/2025 |
1.814.289 |
-1,08%
|
62,47
|
64,84
|
69,12
|
66,96
|
| 30/01/2025 |
1.874.912 |
12,26%
|
62,47
|
62,47
|
67,90
|
67,69
|
| 29/01/2025 |
1.263.877 |
-1,33%
|
58,25
|
58,70
|
61,3101
|
60,30
|
| 28/01/2025 |
2.046.685 |
6,59%
|
58,25
|
57,751
|
61,18
|
61,11
|
| 27/01/2025 |
3.922.886 |
-21,25%
|
65,50
|
53,25
|
66,00
|
57,33
|
| 24/01/2025 |
746.208 |
-3,81%
|
74,88
|
72,96
|
75,92
|
73,02
|
| 23/01/2025 |
928.627 |
-0,11%
|
74,88
|
74,00
|
76,58
|
75,91
|
| 22/01/2025 |
1.212.666 |
-1,50%
|
76,23
|
75,17
|
79,5225
|
75,995
|
| 21/01/2025 |
1.032.287 |
2,87%
|
71,50
|
73,78
|
77,24
|
77,15
|
| 20/01/2025 |
823.376 |
0,00%
|
71,50
|
70,66
|
75,60
|
75,00
|
| 17/01/2025 |
1.899.861 |
8,81%
|
71,50
|
70,65
|
75,7527
|
75,75
|
| 16/01/2025 |
2.716.795 |
-4,94%
|
72,66
|
67,70
|
72,66
|
68,93
|
| 15/01/2025 |
3.077.501 |
12,45%
|
66,94
|
66,45
|
73,95
|
72,51
|
| 14/01/2025 |
654.782 |
-1,33%
|
63,88
|
64,37
|
67,83
|
64,48
|
| 13/01/2025 |
593.981 |
-1,21%
|
65,90
|
63,15
|
66,22
|
65,35
|
| 09/01/2025 |
762.945 |
4,38%
|
64,00
|
63,59
|
67,66
|
66,15
|
| 08/01/2025 |
636.484 |
3,76%
|
67,61
|
63,59
|
67,66
|
67,60
|
| 07/01/2025 |
698.331 |
-3,47%
|
67,61
|
64,50
|
68,80
|
65,15
|
| 06/01/2025 |
863.701 |
2,06%
|
68,00
|
66,44
|
67,98
|
67,49
|
| 03/01/2025 |
1.341.947 |
6,49%
|
63,20
|
63,115
|
66,31
|
66,13
|
| 02/01/2025 |
777.210 |
0,40%
|
62,53
|
61,37
|
63,4278
|
62,10
|
| 31/12/2024 |
0 |
0,24%
|
62,36
|
61,19
|
62,55
|
61,85
|
| 30/12/2024 |
687.721 |
-2,57%
|
62,02
|
61,1408
|
63,01
|
61,85
|
| 27/12/2024 |
620.479 |
-3,56%
|
65,01
|
62,10
|
65,15
|
63,33
|
| 26/12/2024 |
479.222 |
1,83%
|
63,95
|
63,13
|
66,27
|
65,67
|
| 24/12/2024 |
0 |
3,69%
|
63,85
|
63,16
|
64,75
|
64,49
|
| 23/12/2024 |
650.053 |
-1,05%
|
62,33
|
62,00
|
64,61
|
62,88
|
| 20/12/2024 |
949.684 |
-0,06%
|
63,41
|
62,26
|
65,73
|
63,55
|
| 19/12/2024 |
1.073.500 |
1,05%
|
63,41
|
62,29
|
64,17
|
63,58
|
