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 > >>
28/02/2024	271.356	0,91%	69,00	68,755	70,63	70,02
27/02/2024	237.220	-0,62%	70,00	69,28	70,00	69,39
26/02/2024	223.678	1,06%	68,91	68,69	69,85	69,82
23/02/2024	60.858	-0,26%	69,39	68,755	69,49	69,09
22/02/2024	309.936	2,30%	68,43	68,07	69,49	69,27
21/02/2024	120.966	0,56%	67,33	66,88	67,7999	67,71
20/02/2024	262.200	-1,65%	68,50	66,08	69,30	67,33
19/02/2024	65.804	0,00%	68,72	67,69	69,30	68,46
16/02/2024	65.804	-0,73%	68,72	67,69	69,30	68,46
15/02/2024	204.658	0,38%	68,96	68,24	69,48	69,22
14/02/2024	290.983	2,09%	68,36	68,06	68,98	68,96
13/02/2024	225.993	-1,77%	67,40	67,33	68,175	67,55
12/02/2024	763.846	0,45%	68,77	67,70	69,2999	68,77
09/02/2024	341.452	0,83%	68,77	67,65	68,855	68,46
08/02/2024	572.699	1,40%	67,03	66,83	69,04	67,89
07/02/2024	1.028.674	3,11%	67,78	64,78	68,08	66,95
06/02/2024	313.259	0,93%	64,49	63,77	64,89	64,93
05/02/2024	378.682	0,69%	63,95	63,25	64,70	64,33
02/02/2024	132.085	0,55%	63,47	63,10	64,14	63,89
01/02/2024	281.960	0,89%	63,41	62,9901	63,97	63,54
31/01/2024	413.997	0,70%	62,17	62,135	64,075	62,98
30/01/2024	475.952	2,27%	62,26	61,18	62,97	62,54
29/01/2024	667.086	-1,85%	62,66	60,7806	62,69	61,15
26/01/2024	381.944	-1,53%	62,66	62,14	62,7584	62,30
25/01/2024	463.003	-1,62%	64,98	62,87	64,98	63,27
24/01/2024	356.384	-0,26%	65,00	64,155	65,30	64,31
23/01/2024	129.042	-0,68%	64,94	64,40	65,20	64,48
22/01/2024	197.158	0,82%	64,94	64,40	65,98	64,92
19/01/2024	236.669	1,32%	63,53	63,40	64,38	64,39
18/01/2024	168.812	-0,06%	64,32	62,71	64,38	63,55
17/01/2024	253.187	0,03%	63,12	62,32	64,07	63,59
16/01/2024	194.373	-1,01%	64,48	62,76	64,36	63,57
15/01/2024	169.721	-0,74%	64,86	63,99	64,86	64,22
12/01/2024	169.721	-0,74%	64,86	63,99	64,86	64,22
11/01/2024	161.871	-0,17%	65,00	64,05	65,00	64,70
10/01/2024	672.348	-0,28%	65,00	63,84	65,00	64,81
09/01/2024	212.206	0,08%	64,52	64,36	64,93	64,99
08/01/2024	452.922	-0,09%	65,43	64,38	65,43	64,94
05/01/2024	687.342	4,03%	60,77	63,98	65,2402	65,00
04/01/2024	715.286	5,10%	60,77	61,43	63,17	62,48
03/01/2024	198.292	-0,32%	60,77	58,91	60,78	59,45
02/01/2024	258.442	-2,66%	60,77	59,155	61,19	59,64
29/12/2023	313.368	0,49%	60,77	60,95	62,31	61,27
28/12/2023	174.973	1,21%	60,77	60,15	61,19	60,97
27/12/2023	85.787	-0,17%	60,77	60,04	60,715	60,24
26/12/2023	128.768	-0,58%	60,90	60,31	61,00	60,34
22/12/2023	540.086	1,02%	59,20	58,60	62,00	60,69
21/12/2023	441.280	3,28%	59,20	59,00	60,16	60,08
20/12/2023	162.032	-2,89%	59,20	58,08	60,06	58,17
19/12/2023	167.380	1,13%	59,20	59,20	60,21	59,90
18/12/2023	155.076	-1,23%	59,76	59,02	59,88	59,23
15/12/2023	301.342	-0,39%	59,76	59,58	60,29	59,97
14/12/2023	268.832	0,66%	59,76	59,55	60,618	60,205
13/12/2023	141.764	2,12%	58,30	58,30	60,00	59,78
12/12/2023	153.965	-0,88%	59,28	58,13	59,34	58,54
11/12/2023	100.374	0,34%	58,70	58,44	59,36	59,06
08/12/2023	136.553	1,80%	57,47	57,47	58,89	58,86
07/12/2023	91.746	0,02%	58,50	57,70	58,525	57,82
06/12/2023	186.479	-0,72%	58,50	57,66	58,50	57,81
05/12/2023	199.599	-0,34%	58,51	57,00	58,30	58,23
04/12/2023	286.964	-0,68%	58,51	57,59	58,95	58,43
01/12/2023	116.465	0,24%	58,68	58,49	59,685	58,94
30/11/2023	138.977	-0,46%	59,86	58,50	59,66	58,80
29/11/2023	147.336	-0,22%	59,86	58,97	60,7332	59,07
28/11/2023	146.021	-0,50%	59,30	58,69	59,47	59,20
27/11/2023	312.408	-0,22%	59,20	59,20	60,22	59,50
24/11/2023	41.013	0,52%	59,06	59,055	60,285	59,69
23/11/2023	343.681	1,57%	58,68	58,68	59,915	59,38
22/11/2023	244.480	1,57%	58,68	58,68	59,915	59,38
21/11/2023	122.900	-1,30%	59,23	58,40	59,29	58,46
20/11/2023	166.112	0,24%	59,23	58,85	59,385	59,23
17/11/2023	140.553	0,60%	59,03	58,35	59,16	59,09
16/11/2023	205.571	1,10%	57,71	57,00	58,78	58,74
15/11/2023	161.418	-0,12%	58,48	57,75	59,12	58,13
14/11/2023	233.680	1,43%	58,50	57,85	58,945	58,70
13/11/2023	83.091	0,43%	57,21	57,01	57,89	57,87
10/11/2023	192.445	1,02%	57,19	56,7501	58,00	57,62
09/11/2023	150.317	0,85%	56,58	56,01	57,67	57,04
08/11/2023	211.296	-0,48%	56,58	56,17	57,60	56,56
07/11/2023	313.473	1,85%	55,48	55,48	57,37	56,83
06/11/2023	210.831	0,00%	56,00	55,18	56,00	55,80
03/11/2023	401.511	-0,61%	57,80	54,98	56,78	55,80
02/11/2023	696.317	3,48%	57,80	55,79	57,8699	56,14
01/11/2023	435.135	1,25%	53,58	52,93	54,55	54,25
31/10/2023	182.374	0,79%	53,47	53,02	53,76	53,58
30/10/2023	118.959	0,99%	53,22	52,6839	53,445	53,16
27/10/2023	45.391	1,43%	52,27	52,255	52,90	52,7232
26/10/2023	254.807	-2,20%	53,08	51,85	53,08	51,98
25/10/2023	150.506	-2,48%	54,99	52,50	54,46	53,15
24/10/2023	101.133	-0,62%	54,99	54,50	55,2643	54,50
23/10/2023	150.253	-0,40%	54,69	53,90	55,04	54,84
20/10/2023	216.076	-0,94%	55,65	55,005	55,75	55,06
19/10/2023	406.456	0,98%	55,00	54,675	55,73	55,58
18/10/2023	137.611	-0,22%	54,93	54,93	55,955	55,04
17/10/2023	218.819	-1,18%	55,40	54,82	56,03	55,16
16/10/2023	263.916	0,05%	55,62	55,355	56,12	55,82
13/10/2023	174.137	-1,26%	56,50	55,12	56,50	55,79
12/10/2023	238.587	-1,76%	57,50	56,41	58,225	56,50
11/10/2023	289.272	1,46%	56,78	56,235	57,55	57,51
10/10/2023	320.360	1,40%	54,81	54,4971	56,76	56,68