SemTech Corporation (SMTC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
