Silicon Motion Technology Corp ADR (SIMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	408.387	-4,92%	80,45	75,27	78,50	75,72
16/07/2024	95.394	-0,23%	80,45	78,60	80,45	79,64
15/07/2024	45.417	-1,08%	81,11	79,69	81,13	79,82
12/07/2024	41.511	0,76%	80,61	80,59	82,40	80,69
11/07/2024	69.867	-0,61%	80,17	79,49	81,06	80,08
10/07/2024	57.273	1,00%	80,00	80,00	81,42	80,57
09/07/2024	195.253	-4,76%	82,90	79,47	82,90	79,77
08/07/2024	151.532	1,31%	83,60	83,30	85,00	83,76
05/07/2024	41.430	1,40%	82,03	81,50	82,84	82,68
04/07/2024	26.398	0,00%	81,01	80,77	82,22	81,54
03/07/2024	26.398	0,65%	81,01	80,77	82,22	81,54
02/07/2024	49.960	1,43%	79,35	79,35	81,36	81,01
01/07/2024	80.779	-1,38%	81,00	79,025	81,00	79,87
28/06/2024	100.656	0,85%	80,35	80,07	81,57	80,99
27/06/2024	37.179	0,28%	80,09	79,29	80,33	80,31
26/06/2024	67.582	-0,55%	79,88	78,73	80,29	80,09
25/06/2024	61.030	2,31%	78,58	78,58	80,55	80,53
24/06/2024	153.235	-4,58%	81,50	78,69	82,03	78,71
21/06/2024	120.831	-0,94%	83,05	80,90	83,61	82,49
20/06/2024	116.087	-1,90%	85,00	82,10	85,69	83,27
19/06/2024	112.397	0,00%	83,66	82,92	85,50	84,88
18/06/2024	112.397	2,62%	83,66	82,92	85,50	84,88
17/06/2024	461.915	0,69%	82,23	82,48	85,40	83,28
14/06/2024	471.382	0,99%	82,23	81,60	83,17	82,71
13/06/2024	250.932	-0,27%	83,53	81,70	83,61	81,90
12/06/2024	504.533	-1,30%	83,53	81,61	84,29	82,12
11/06/2024	294.176	-1,40%	83,46	81,88	84,565	83,20
10/06/2024	204.563	2,23%	83,46	82,29	84,73	84,38
07/06/2024	287.675	-1,41%	83,46	82,39	84,305	82,54
06/06/2024	432.231	4,72%	80,00	79,50	84,38	83,72
05/06/2024	252.682	2,82%	77,25	77,13	80,12	79,95
04/06/2024	201.073	-0,85%	77,25	77,0101	78,50	77,76
03/06/2024	122.403	0,44%	79,01	77,33	79,02	78,43
31/05/2024	223.181	-0,09%	78,00	76,81	78,45	78,09
30/05/2024	152.512	2,21%	76,26	75,69	78,298	78,16
29/05/2024	138.278	-0,97%	78,70	76,00	77,495	76,47
28/05/2024	128.430	-1,87%	78,70	77,04	79,2526	77,22
27/05/2024	69.768	0,00%	78,06	77,62	79,05	78,69
24/05/2024	69.768	-2,02%	78,06	77,62	79,05	78,69
23/05/2024	157.586	-2,65%	81,59	77,61	81,97	78,18
22/05/2024	454.047	2,27%	79,48	79,05	81,41	80,31
21/05/2024	140.529	0,51%	77,61	77,615	78,77	78,53
20/05/2024	174.372	0,96%	77,50	77,50	80,235	78,13
17/05/2024	98.401	0,10%	77,82	76,78	77,91	77,39
16/05/2024	213.710	1,65%	76,14	76,04	78,07	77,25
15/05/2024	303.547	1,36%	74,60	74,39	76,63	75,91
14/05/2024	143.227	-0,32%	74,60	74,455	75,80	74,89
13/05/2024	260.704	-1,42%	76,35	74,99	76,54	75,13
10/05/2024	279.692	-0,90%	77,92	75,49	78,15	76,21
09/05/2024	236.112	-2,31%	78,72	76,675	78,72	76,90
08/05/2024	204.417	-0,03%	79,21	78,08	79,50	78,72
07/05/2024	307.662	0,84%	78,82	78,43	80,47	79,24
06/05/2024	684.085	6,25%	78,82	77,246	80,7699	78,58
03/05/2024	895.338	0,76%	78,82	72,79	81,60	73,96
02/05/2024	279.160	2,37%	73,81	71,87	73,65	73,40
01/05/2024	275.534	-2,86%	73,81	71,56	73,925	71,70
30/04/2024	109.748	-1,73%	75,20	73,93	76,12	73,81
29/04/2024	218.338	2,40%	72,04	72,84	75,60	75,11
26/04/2024	109.199	0,58%	72,04	72,43	74,39	73,35
25/04/2024	281.349	-1,09%	72,04	71,73	74,075	72,93
24/04/2024	71.237	1,60%	73,01	72,98	74,73	73,73
23/04/2024	96.646	0,14%	73,01	72,254	73,65	72,57
22/04/2024	98.150	0,88%	73,01	71,9001	73,22	72,47
19/04/2024	331.745	-1,99%	73,01	71,45	73,89	71,84
18/04/2024	163.712	-1,25%	73,87	72,53	74,08	73,30
17/04/2024	216.720	1,19%	75,79	73,01	75,13	74,23
16/04/2024	219.057	-0,65%	75,79	72,955	74,04	73,36
15/04/2024	301.608	-1,91%	75,79	73,41	75,64	73,84
12/04/2024	245.756	-3,24%	79,51	74,60	77,11	75,28
11/04/2024	359.721	-2,21%	79,51	77,72	79,57	77,80
10/04/2024	218.158	-1,08%	80,01	79,44	80,96	79,56
09/04/2024	294.631	-2,94%	80,01	80,29	83,68	80,43
08/04/2024	429.751	3,07%	80,01	80,0544	83,65	82,87
05/04/2024	141.867	0,70%	80,01	80,01	80,81	80,40
04/04/2024	185.491	-1,35%	81,60	79,80	81,843	79,84
03/04/2024	221.127	1,41%	79,76	79,53	81,38	80,935
02/04/2024	215.040	0,14%	79,17	78,29	79,86	79,81
01/04/2024	356.614	3,59%	77,02	77,28	79,80	79,70
28/03/2024	158.390	0,84%	76,04	76,00	77,17	76,94
27/03/2024	84.884	0,73%	76,15	74,67	76,30	76,30
26/03/2024	98.423	-1,01%	76,89	75,50	77,77	75,77
25/03/2024	160.850	-1,51%	77,10	76,40	77,77	76,54
22/03/2024	195.150	-0,56%	78,15	76,82	78,74	77,71
21/03/2024	778.375	2,64%	74,90	77,68	80,60	78,15
20/03/2024	377.588	2,22%	74,90	74,0965	76,25	76,14
19/03/2024	245.864	0,87%	73,18	73,135	74,61	74,49
18/03/2024	300.379	1,89%	72,88	72,28	74,0284	73,85
15/03/2024	260.264	0,93%	71,90	71,755	73,07	72,48
14/03/2024	93.975	-0,06%	71,90	71,07	72,02	71,81
13/03/2024	149.876	-0,77%	72,12	71,55	72,45	71,85
12/03/2024	82.326	0,89%	72,12	71,20	72,48	72,41
11/03/2024	89.974	0,04%	71,24	71,74	71,96	71,77
08/03/2024	120.709	-1,39%	72,42	71,74	73,03	71,74
07/03/2024	138.517	0,87%	71,30	71,675	72,9799	72,75
06/03/2024	244.437	1,78%	71,30	71,30	72,315	72,12
05/03/2024	463.537	-1,98%	72,90	70,50	72,295	70,86
04/03/2024	259.583	0,13%	71,00	71,99	72,79	72,29
01/03/2024	423.270	1,94%	71,00	70,8301	72,79	72,16
29/02/2024	211.540	1,10%	69,00	69,7701	70,87	70,79
28/02/2024	271.356	0,91%	69,00	68,755	70,63	70,02