Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/03/2026 |
207.812 |
2,62%
|
122,11
|
120,81
|
125,00
|
123,26
|
| 12/03/2026 |
221.692 |
-2,71%
|
121,00
|
117,03
|
121,81
|
120,11
|
| 11/03/2026 |
264.118 |
0,70%
|
122,11
|
121,61
|
127,49
|
123,64
|
| 10/03/2026 |
209.480 |
0,95%
|
119,56
|
119,56
|
125,91
|
122,78
|
| 09/03/2026 |
369.517 |
2,71%
|
113,00
|
112,61
|
121,94
|
121,63
|
| 06/03/2026 |
241.368 |
-4,38%
|
121,00
|
116,18
|
122,6821
|
118,35
|
| 05/03/2026 |
252.366 |
0,98%
|
122,30
|
120,00
|
125,9299
|
123,76
|
| 04/03/2026 |
417.676 |
2,40%
|
121,50
|
119,61
|
124,00
|
122,30
|
| 03/03/2026 |
641.319 |
-7,56%
|
125,2291
|
117,01
|
126,00
|
119,43
|
| 02/03/2026 |
477.326 |
-0,03%
|
124,70
|
122,96
|
130,49
|
129,19
|
| 27/02/2026 |
361.408 |
-1,45%
|
128,50
|
126,52
|
132,00
|
129,23
|
| 26/02/2026 |
703.213 |
-7,91%
|
143,01
|
129,191
|
143,771
|
131,08
|
| 25/02/2026 |
457.330 |
5,24%
|
139,00
|
138,78
|
146,85
|
143,01
|
| 24/02/2026 |
267.638 |
-0,20%
|
138,21
|
135,10
|
140,87
|
135,89
|
| 23/02/2026 |
298.085 |
0,95%
|
134,85
|
133,1742
|
138,49
|
136,16
|
| 20/02/2026 |
293.395 |
1,94%
|
131,50
|
131,50
|
137,9999
|
134,88
|
| 19/02/2026 |
302.109 |
-0,34%
|
132,90
|
129,35
|
134,00
|
132,31
|
| 18/02/2026 |
347.677 |
1,07%
|
131,09
|
129,92
|
137,4264
|
132,76
|
| 17/02/2026 |
331.687 |
-3,61%
|
134,95
|
127,11
|
134,95
|
131,36
|
| 13/02/2026 |
313.528 |
-1,50%
|
138,70
|
132,01
|
139,29
|
136,28
|
| 12/02/2026 |
447.984 |
-1,14%
|
143,0503
|
134,46
|
144,68
|
138,35
|
| 11/02/2026 |
568.939 |
7,19%
|
133,78
|
129,265
|
140,28
|
139,94
|
| 10/02/2026 |
426.100 |
-2,63%
|
140,00
|
129,495
|
140,00
|
130,82
|
| 09/02/2026 |
707.103 |
7,29%
|
130,00
|
128,5862
|
137,94
|
137,55
|
| 06/02/2026 |
296.974 |
1,52%
|
128,90
|
127,75
|
133,78
|
128,20
|
| 05/02/2026 |
517.801 |
-1,71%
|
126,45
|
122,51
|
130,13
|
126,175
|
| 04/02/2026 |
1.341.633 |
6,60%
|
132,00
|
119,50
|
134,88
|
128,37
|
| 03/02/2026 |
683.957 |
1,87%
|
123,85
|
112,325
|
125,95
|
120,42
|
| 02/02/2026 |
576.960 |
0,69%
|
116,2792
|
115,00
|
123,544
|
119,75
|
| 30/01/2026 |
730.401 |
2,38%
|
120,53
|
117,38
|
126,2461
|
118,93
|
| 29/01/2026 |
317.195 |
-0,79%
|
119,00
|
111,5001
|
119,00
|
116,17
|
| 28/01/2026 |
495.185 |
0,74%
|
119,96
|
116,50
|
121,951
|
117,10
|
| 27/01/2026 |
332.273 |
2,73%
|
113,55
|
113,55
|
118,5851
|
116,24
|
| 26/01/2026 |
226.964 |
0,15%
|
113,00
|
112,93
|
117,34
|
113,15
|
| 23/01/2026 |
345.146 |
-2,03%
|
118,1415
|
111,00
|
118,1415
|
112,93
|
| 22/01/2026 |
697.080 |
-2,16%
|
121,30
|
112,8634
|
127,00
|
115,27
|
| 21/01/2026 |
627.252 |
4,25%
|
114,86
|
114,50
|
123,00
|
117,81
|
| 20/01/2026 |
324.986 |
0,12%
|
109,60
|
109,60
|
117,50
|
113,005
|
| 16/01/2026 |
388.854 |
-0,45%
|
114,35
|
112,56
|
117,95
|
112,87
|
| 15/01/2026 |
444.705 |
1,47%
|
114,50
|
110,263
|
115,64
|
113,38
|
| 14/01/2026 |
487.125 |
-1,60%
|
113,00
|
107,27
|
113,6373
|
111,74
|
| 13/01/2026 |
433.379 |
-1,53%
|
116,00
|
113,05
|
119,24
|
113,56
|
| 12/01/2026 |
547.109 |
1,95%
|
112,30
|
112,02
|
118,72
|
115,32
|
| 09/01/2026 |
555.999 |
1,88%
|
112,14
|
107,38
|
115,00
|
113,12
|
| 08/01/2026 |
1.314.509 |
-8,34%
|
119,54
|
103,82
|
123,30
|
111,03
|
| 07/01/2026 |
1.937.359 |
15,13%
|
109,09
|
101,51
|
121,31
|
121,13
|
| 06/01/2026 |
1.015.747 |
12,43%
|
94,50
|
93,065
|
108,00
|
105,21
|
| 05/01/2026 |
138.891 |
-0,19%
|
95,64
|
93,14
|
96,585
|
93,58
|
| 02/01/2026 |
295.329 |
1,14%
|
93,06
|
92,80
|
96,14
|
93,76
|
| 31/12/2025 |
141.074 |
2,48%
|
93,00
|
90,46
|
93,00
|
92,70
|
| 30/12/2025 |
104.372 |
1,49%
|
89,09
|
89,09
|
92,8799
|
92,70
|
| 29/12/2025 |
122.578 |
-1,22%
|
90,23
|
88,31
|
90,602
|
89,13
|
| 26/12/2025 |
109.647 |
1,29%
|
89,00
|
89,00
|
90,73
|
90,23
|
| 24/12/2025 |
78.773 |
-0,61%
|
90,00
|
87,98
|
90,03
|
89,08
|
| 23/12/2025 |
91.410 |
0,09%
|
89,50
|
88,3214
|
91,19
|
89,63
|
| 22/12/2025 |
150.188 |
0,90%
|
89,51
|
88,19
|
90,20
|
89,55
|
| 19/12/2025 |
145.750 |
2,67%
|
86,5497
|
86,5497
|
89,41
|
88,75
|
| 18/12/2025 |
389.491 |
2,39%
|
85,01
|
85,01
|
89,26
|
86,56
|
| 17/12/2025 |
179.940 |
-1,18%
|
85,61
|
83,34
|
87,112
|
84,54
|
| 16/12/2025 |
204.064 |
-1,80%
|
86,2597
|
83,50
|
88,228
|
85,50
|
| 15/12/2025 |
123.490 |
-0,90%
|
88,81
|
86,86
|
89,26
|
87,07
|
| 12/12/2025 |
429.159 |
-5,95%
|
91,52
|
86,56
|
93,20
|
87,71
|
| 11/12/2025 |
160.156 |
-2,57%
|
95,71
|
91,445
|
95,71
|
93,26
|
| 10/12/2025 |
100.590 |
1,22%
|
95,01
|
93,3401
|
96,77
|
95,72
|
| 09/12/2025 |
120.334 |
1,85%
|
92,00
|
91,66
|
94,98
|
94,57
|
| 08/12/2025 |
199.806 |
0,69%
|
92,90
|
91,135
|
93,98
|
92,85
|
| 05/12/2025 |
180.310 |
1,31%
|
91,02
|
90,40
|
92,25
|
92,21
|
| 04/12/2025 |
208.392 |
0,08%
|
92,00
|
90,00
|
92,00
|
91,02
|
| 03/12/2025 |
256.718 |
2,62%
|
88,62
|
87,06
|
91,66
|
90,95
|
| 02/12/2025 |
154.832 |
-0,09%
|
88,71
|
87,23
|
90,34
|
88,63
|
| 01/12/2025 |
141.475 |
-0,29%
|
92,82
|
87,00
|
92,82
|
88,71
|
| 28/11/2025 |
79.645 |
1,58%
|
89,055
|
87,58
|
89,055
|
88,96
|
| 26/11/2025 |
186.765 |
3,39%
|
85,99
|
85,5746
|
88,75
|
87,58
|
| 25/11/2025 |
169.144 |
1,04%
|
86,00
|
81,89
|
86,00
|
84,71
|
| 24/11/2025 |
186.314 |
3,46%
|
83,20
|
81,98
|
84,98
|
83,84
|
| 21/11/2025 |
532.454 |
1,06%
|
81,85
|
79,77
|
83,72
|
81,04
|
| 20/11/2025 |
321.901 |
-5,36%
|
85,01
|
79,80
|
87,64
|
80,16
|
| 19/11/2025 |
216.747 |
0,31%
|
84,60
|
83,31
|
87,75
|
84,80
|
| 18/11/2025 |
209.088 |
-1,18%
|
84,28
|
82,00
|
86,0478
|
84,54
|
| 17/11/2025 |
193.454 |
-1,59%
|
87,00
|
83,50
|
88,1681
|
85,47
|
| 14/11/2025 |
386.032 |
0,74%
|
84,00
|
82,775
|
88,25
|
86,74
|
| 13/11/2025 |
304.830 |
-5,11%
|
90,50
|
86,01
|
90,59
|
86,10
|
| 12/11/2025 |
255.707 |
-2,09%
|
94,90
|
90,89
|
94,94
|
91,26
|
| 11/11/2025 |
132.268 |
-1,31%
|
94,64
|
91,7847
|
94,45
|
93,21
|
| 10/11/2025 |
354.594 |
0,79%
|
95,00
|
92,92
|
97,00
|
94,45
|
| 07/11/2025 |
231.797 |
-1,66%
|
93,08
|
89,60
|
94,94
|
93,71
|
| 06/11/2025 |
293.758 |
-3,57%
|
98,76
|
94,325
|
99,95
|
95,37
|
| 05/11/2025 |
498.975 |
7,05%
|
93,00
|
92,3275
|
99,76
|
98,76
|
| 04/11/2025 |
338.356 |
-5,57%
|
95,05
|
92,04
|
97,545
|
92,29
|
| 03/11/2025 |
384.608 |
-0,44%
|
99,13
|
96,18
|
100,50
|
97,66
|
| 31/10/2025 |
516.030 |
-1,74%
|
100,00
|
93,00
|
101,09
|
98,11
|
| 30/10/2025 |
533.571 |
-0,64%
|
100,30
|
98,56
|
103,3331
|
99,96
|
| 29/10/2025 |
248.035 |
0,15%
|
102,846
|
100,0001
|
104,00
|
100,60
|
| 28/10/2025 |
302.338 |
-2,45%
|
102,00
|
96,82
|
103,00
|
100,45
|
| 27/10/2025 |
424.096 |
3,87%
|
105,00
|
102,20
|
106,53
|
102,97
|
| 24/10/2025 |
248.440 |
4,31%
|
98,00
|
96,50
|
100,7873
|
99,13
|
| 23/10/2025 |
100.390 |
3,08%
|
90,35
|
89,50
|
95,78
|
95,03
|
| 22/10/2025 |
194.677 |
-2,03%
|
92,22
|
89,00
|
95,4962
|
92,19
|
| 21/10/2025 |
165.804 |
-2,11%
|
97,54
|
93,99
|
97,54
|
94,10
|
| 20/10/2025 |
131.393 |
0,91%
|
96,00
|
95,00
|
97,85
|
96,13
|
