SemTech Corporation (SMTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-4,28%
|
67,40
|
61,73
|
67,02
|
62,92
|
| 17/12/2024 |
1.265.321 |
-3,72%
|
67,40
|
64,13
|
67,69
|
65,73
|
| 16/12/2024 |
1.420.997 |
4,79%
|
66,05
|
65,85
|
68,87
|
68,27
|
| 13/12/2024 |
1.455.444 |
0,95%
|
64,01
|
64,78
|
68,9599
|
65,15
|
| 12/12/2024 |
748.033 |
0,67%
|
64,01
|
63,00
|
65,96
|
64,54
|
| 11/12/2024 |
845.535 |
1,92%
|
63,31
|
61,29
|
64,54
|
64,11
|
| 10/12/2024 |
2.687.562 |
-3,14%
|
63,98
|
61,46
|
65,08
|
62,90
|
| 09/12/2024 |
2.111.015 |
-1,79%
|
65,80
|
62,54
|
66,25
|
64,94
|
| 06/12/2024 |
4.651.571 |
1,13%
|
65,80
|
63,00
|
67,32
|
66,12
|
| 05/12/2024 |
1.586.767 |
-5,38%
|
66,46
|
64,62
|
68,1955
|
65,38
|
| 04/12/2024 |
1.941.352 |
3,21%
|
62,79
|
66,05
|
70,27
|
69,10
|
| 03/12/2024 |
1.197.245 |
6,81%
|
62,79
|
61,34
|
67,00
|
66,95
|
| 02/12/2024 |
1.326.271 |
-2,12%
|
64,41
|
61,74
|
64,97
|
62,68
|
| 29/11/2024 |
675.927 |
-0,81%
|
64,98
|
61,40
|
65,25
|
64,04
|
| 27/11/2024 |
1.787.990 |
1,73%
|
63,50
|
57,51
|
66,64
|
64,20
|
| 26/11/2024 |
4.864.919 |
18,10%
|
52,37
|
51,50
|
66,64
|
63,11
|
| 25/11/2024 |
2.732.914 |
7,05%
|
52,4983
|
51,50
|
54,48
|
53,44
|
| 22/11/2024 |
1.192.755 |
-0,02%
|
49,37
|
49,37
|
52,24
|
50,89
|
| 21/11/2024 |
872.403 |
3,52%
|
47,50
|
46,3201
|
52,24
|
50,90
|
| 20/11/2024 |
523.169 |
4,09%
|
45,26
|
45,185
|
49,26
|
49,17
|
| 19/11/2024 |
793.486 |
3,05%
|
43,78
|
43,78
|
48,11
|
47,24
|
| 18/11/2024 |
637.076 |
4,15%
|
44,41
|
43,76
|
46,20
|
45,84
|
| 15/11/2024 |
1.300.387 |
-6,82%
|
49,52
|
43,30
|
50,49
|
44,10
|
| 14/11/2024 |
625.956 |
-3,43%
|
49,03
|
47,0839
|
50,49
|
47,33
|
| 13/11/2024 |
701.473 |
-0,43%
|
49,02
|
48,41
|
50,72
|
49,01
|
| 12/11/2024 |
461.565 |
-1,99%
|
51,70
|
48,59
|
53,22
|
49,22
|
| 11/11/2024 |
630.415 |
-4,05%
|
52,60
|
49,90
|
53,22
|
50,68
|
| 08/11/2024 |
860.866 |
4,43%
|
50,54
|
48,005
|
52,965
|
52,82
|
| 07/11/2024 |
827.075 |
5,95%
|
48,16
|
47,55
|
50,62
|
50,58
|
| 06/11/2024 |
841.938 |
1,49%
|
43,79
|
43,79
|
49,8498
|
47,74
|
| 05/11/2024 |
828.289 |
%
|
43,79
|
43,79
|
47,22
|
47,04
|
| 04/11/2024 |
346.928 |
%
|
44,47
|
43,07
|
44,80
|
43,92
|
| 01/11/2024 |
459.312 |
%
|
44,47
|
44,33
|
45,82
|
44,54
|
| 31/10/2024 |
878.237 |
%
|
46,12
|
44,05
|
46,165
|
44,19
|
| 30/10/2024 |
716.416 |
%
|
46,85
|
46,1083
|
48,15
|
46,84
|
| 29/10/2024 |
953.139 |
%
|
44,55
|
44,5109
|
48,08
|
47,76
|
| 28/10/2024 |
429.107 |
%
|
44,55
|
44,90
|
46,315
|
44,97
|
| 25/10/2024 |
568.127 |
%
|
44,55
|
43,9001
|
46,19
|
45,47
|
| 24/10/2024 |
545.114 |
%
|
44,82
|
43,901
|
45,02
|
44,11
|
| 23/10/2024 |
491.850 |
%
|
43,84
|
43,47
|
45,37
|
43,85
|
| 22/10/2024 |
489.508 |
%
|
43,84
|
43,47
|
45,37
|
44,07
|
| 21/10/2024 |
519.770 |
%
|
44,07
|
43,04
|
44,397
|
43,95
|
| 18/10/2024 |
1.013.079 |
%
|
44,86
|
41,94
|
44,5699
|
43,88
|
| 17/10/2024 |
1.238.183 |
%
|
44,86
|
43,95
|
46,769
|
43,96
|
| 16/10/2024 |
687.945 |
%
|
44,86
|
43,36
|
45,795
|
45,02
|
| 15/10/2024 |
986.151 |
%
|
45,28
|
43,65
|
46,04
|
44,14
|
| 14/10/2024 |
992.892 |
%
|
44,39
|
44,061
|
45,65
|
45,38
|
| 11/10/2024 |
791.438 |
%
|
40,85
|
42,15
|
44,605
|
44,00
|
| 10/10/2024 |
1.260.998 |
%
|
40,85
|
40,80
|
42,62
|
42,57
|
| 09/10/2024 |
1.257.016 |
%
|
43,69
|
40,63
|
43,045
|
41,14
|
| 08/10/2024 |
939.207 |
%
|
43,69
|
42,43
|
44,22
|
42,43
|
| 07/10/2024 |
1.672.461 |
%
|
41,27
|
41,27
|
43,42
|
43,36
|
| 04/10/2024 |
1.031.633 |
%
|
40,56
|
41,39
|
42,70
|
41,68
|
| 03/10/2024 |
1.346.893 |
%
|
40,56
|
39,435
|
41,18
|
40,58
|
| 02/10/2024 |
1.982.750 |
%
|
41,85
|
40,59
|
43,2962
|
41,06
|
| 01/10/2024 |
1.602.627 |
%
|
45,53
|
41,92
|
45,68
|
42,08
|
| 30/09/2024 |
1.111.709 |
%
|
45,57
|
44,66
|
46,69
|
45,66
|
| 27/09/2024 |
1.333.524 |
%
|
49,20
|
46,70
|
49,53
|
47,00
|
| 26/09/2024 |
1.283.361 |
%
|
49,20
|
46,70
|
49,52
|
47,40
|
| 25/09/2024 |
685.198 |
%
|
47,36
|
46,92
|
48,13
|
47,47
|
| 24/09/2024 |
1.074.428 |
%
|
46,12
|
46,48
|
47,81
|
47,60
|
| 23/09/2024 |
902.596 |
%
|
46,12
|
44,30
|
46,25
|
46,22
|
| 20/09/2024 |
4.157.089 |
%
|
46,14
|
45,50
|
46,69
|
46,00
|
| 19/09/2024 |
3.052.874 |
%
|
45,61
|
44,345
|
47,49
|
46,09
|
| 18/09/2024 |
1.821.329 |
%
|
42,47
|
42,18
|
45,04
|
44,03
|
| 17/09/2024 |
1.002.617 |
%
|
40,76
|
40,64
|
42,75
|
42,47
|
| 16/09/2024 |
717.975 |
%
|
40,76
|
39,56
|
41,44
|
40,06
|
| 13/09/2024 |
663.675 |
%
|
40,76
|
40,80
|
41,79
|
41,63
|
| 12/09/2024 |
538.949 |
%
|
40,76
|
40,32
|
41,56
|
40,59
|
| 11/09/2024 |
798.700 |
%
|
39,57
|
39,10
|
40,88
|
40,70
|
| 10/09/2024 |
625.890 |
%
|
40,39
|
38,69
|
40,39
|
39,35
|
| 09/09/2024 |
939.941 |
%
|
39,50
|
39,48
|
41,15
|
40,11
|
| 06/09/2024 |
1.300.757 |
%
|
41,56
|
39,15
|
42,66
|
39,46
|
| 05/09/2024 |
838.703 |
%
|
41,56
|
41,21
|
43,11
|
42,17
|
| 04/09/2024 |
1.185.804 |
%
|
42,80
|
40,67
|
43,38
|
42,48
|
| 03/09/2024 |
1.368.261 |
%
|
42,80
|
41,01
|
43,02
|
41,58
|
| 30/08/2024 |
1.351.448 |
%
|
44,39
|
43,55
|
45,21
|
43,82
|
| 29/08/2024 |
2.429.124 |
%
|
42,40
|
41,97
|
43,92
|
43,53
|
| 28/08/2024 |
4.335.404 |
%
|
36,55
|
37,5167
|
42,75
|
42,43
|
| 27/08/2024 |
1.571.461 |
%
|
36,55
|
36,05
|
38,515
|
38,16
|
| 26/08/2024 |
801.497 |
%
|
36,89
|
36,3811
|
37,55
|
37,03
|
| 23/08/2024 |
753.696 |
%
|
36,17
|
35,68
|
36,93
|
36,91
|
| 22/08/2024 |
679.311 |
%
|
36,59
|
35,26
|
36,83
|
35,30
|
| 21/08/2024 |
808.369 |
%
|
36,89
|
36,04
|
37,187
|
36,44
|
| 20/08/2024 |
613.617 |
%
|
35,81
|
35,4733
|
36,60
|
36,34
|
| 19/08/2024 |
781.916 |
%
|
35,94
|
34,8301
|
36,03
|
36,00
|
| 16/08/2024 |
799.865 |
%
|
34,52
|
35,55
|
36,58
|
35,90
|
| 15/08/2024 |
1.013.497 |
%
|
34,52
|
34,32
|
36,28
|
35,96
|
| 14/08/2024 |
826.020 |
%
|
34,00
|
32,59
|
34,00
|
33,42
|
| 13/08/2024 |
1.203.281 |
%
|
30,56
|
30,5194
|
33,74
|
33,34
|
| 12/08/2024 |
672.190 |
%
|
30,28
|
29,45
|
30,69
|
30,08
|
| 09/08/2024 |
688.386 |
%
|
29,39
|
29,2006
|
30,40
|
30,25
|
| 08/08/2024 |
1.137.779 |
%
|
28,25
|
27,865
|
29,67
|
29,64
|
| 07/08/2024 |
1.008.312 |
%
|
29,74
|
27,25
|
29,84
|
27,61
|
| 06/08/2024 |
1.048.329 |
%
|
28,09
|
27,675
|
29,42
|
28,79
|
| 05/08/2024 |
2.176.197 |
%
|
28,00
|
27,56
|
29,34
|
28,00
|
| 02/08/2024 |
1.066.587 |
%
|
31,32
|
29,26
|
31,07
|
30,49
|
| 01/08/2024 |
1.113.078 |
%
|
31,32
|
29,99
|
31,55
|
30,81
|
| 31/07/2024 |
1.397.612 |
%
|
31,62
|
30,83
|
32,68
|
31,72
|
| 30/07/2024 |
760.567 |
%
|
31,62
|
31,185
|
32,10
|
31,57
|
