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