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 > >>
09-10-2023	327.041	0,72%	54,81	54,4971	56,20	55,90
06-10-2023	448.836	3,18%	54,54	54,265	55,795	55,50
05-10-2023	466.848	1,55%	50,85	52,67	54,27	53,79
04-10-2023	364.218	4,15%	51,10	50,43	53,015	52,97
03-10-2023	369.404	-1,19%	51,10	50,43	51,55	50,86
02-10-2023	264.522	0,43%	51,18	50,46	51,54	51,47
29-09-2023	179.848	1,57%	51,10	50,91	51,61	51,25
28-09-2023	385.101	0,42%	50,01	49,50	50,85	50,46
27-09-2023	190.983	-0,53%	50,52	49,90	50,99	50,25
26-09-2023	197.010	-2,94%	51,57	50,435	51,61	50,52
25-09-2023	151.901	0,66%	51,26	51,26	52,08	52,05
22-09-2023	124.390	0,98%	52,12	51,25	52,16	51,71
21-09-2023	304.663	-3,32%	52,12	50,64	52,55	51,21
20-09-2023	387.080	1,42%	51,56	52,14	53,635	52,97
19-09-2023	248.218	0,93%	51,56	51,50	52,7591	52,23
18-09-2023	227.558	0,84%	51,27	50,765	52,21	51,75
15-09-2023	313.135	-0,23%	51,01	50,5001	51,56	51,32
14-09-2023	111.062	-0,27%	51,76	51,0931	51,98	51,44
13-09-2023	212.675	-2,18%	53,00	51,3199	53,35	51,58
12-09-2023	151.332	-0,79%	53,47	52,63	53,93	52,74
11-09-2023	203.201	-0,28%	52,83	52,9169	53,87	53,16
08-09-2023	280.025	-0,17%	52,34	52,34	53,4899	53,31
07-09-2023	260.019	0,06%	52,11	52,11	53,65	53,40
06-09-2023	269.914	-0,80%	52,95	52,83	53,70	53,37
05-09-2023	215.920	-1,25%	53,46	53,46	54,16	53,80
04-09-2023	159.504	0,31%	54,99	54,08	54,99	54,48
01-09-2023	159.504	0,31%	54,99	54,08	54,99	54,48
31-08-2023	236.462	1,27%	53,29	53,35	54,71	54,31
30-08-2023	170.885	-0,46%	53,71	53,11	54,65	53,63
29-08-2023	433.403	0,17%	53,48	53,13	54,14	53,88
28-08-2023	180.138	-0,74%	54,00	53,70	54,67	53,79
25-08-2023	171.772	-0,31%	55,93	53,4494	54,40	54,18
24-08-2023	216.692	-2,28%	55,93	54,28	56,11	54,35
23-08-2023	248.442	-0,27%	55,75	55,37	56,205	55,62
22-08-2023	227.507	-0,57%	54,68	55,00	56,58	55,77
21-08-2023	626.094	2,58%	54,68	54,535	56,185	56,09
18-08-2023	417.158	-0,53%	54,52	53,915	55,35	54,68
17-08-2023	651.506	0,97%	54,52	54,12	55,28	54,97
16-08-2023	1.428.105	-6,15%	58,06	53,80	56,75	54,44
15-08-2023	163.773	-0,36%	58,06	57,295	58,27	58,01
14-08-2023	365.370	0,10%	59,02	57,787	58,5043	58,20
11-08-2023	199.303	-1,07%	59,02	58,02	59,02	58,14
10-08-2023	205.348	-0,73%	59,76	58,48	59,76	58,80
09-08-2023	623.570	-1,51%	60,70	58,565	60,30	59,23
08-08-2023	388.715	-2,21%	60,70	59,42	61,03	60,14
07-08-2023	548.704	-1,80%	61,88	58,74	62,70	61,50
04-08-2023	299.412	-0,26%	61,88	62,43	63,50	62,63
03-08-2023	414.346	-0,90%	63,30	62,225	63,48	62,78
02-08-2023	365.294	-0,11%	62,00	61,64	63,64	63,35
01-08-2023	695.903	0,03%	62,00	60,505	63,90	63,42
31-07-2023	1.160.390	6,56%	59,26	59,00	63,73	63,40
28-07-2023	2.262.759	13,31%	56,52	56,50	60,935	59,50
27-07-2023	5.707.152	-19,65%	59,23	52,14	59,48	52,51
26-07-2023	9.398.652	24,92%	94,20	56,54	95,33	65,21
25-07-2023	547.766	-0,33%	53,00	51,44	53,30	52,20
24-07-2023	707.456	-2,64%	54,06	52,11	54,11	52,37
21-07-2023	786.056	-1,93%	57,26	53,26	55,415	53,79
20-07-2023	856.921	-4,24%	60,40	54,48	57,11	54,85
19-07-2023	1.341.499	-7,04%	60,40	56,21	60,69	57,28
18-07-2023	388.916	-2,58%	63,30	61,35	63,49	61,62
17-07-2023	199.945	0,00%	63,15	62,0001	64,255	63,25
14-07-2023	259.384	0,10%	63,72	62,535	63,61	63,25
13-07-2023	426.533	-0,73%	63,72	62,90	64,17	63,185
12-07-2023	293.609	0,00%	64,43	63,27	65,665	63,65
11-07-2023	212.691	0,24%	63,83	63,395	64,40	63,65
10-07-2023	136.668	0,00%	63,60	63,31	64,09	63,50
07-07-2023	384.001	-2,98%	66,11	62,55	65,85	63,50
06-07-2023	388.132	-1,48%	66,11	65,35	66,75	65,45
05-07-2023	730.429	-5,10%	70,50	66,18	70,50	66,43
04-07-2023	395.029	-2,95%	72,80	67,67	72,80	69,74
03-07-2023	394.956	-2,02%	72,80	67,67	72,80	70,41
30-06-2023	428.602	-3,18%	74,50	71,57	75,00	71,86
29-06-2023	341.934	-1,13%	76,15	74,00	76,3475	74,22
28-06-2023	1.009.057	-6,88%	79,97	74,86	79,9699	75,07
27-06-2023	787.060	5,86%	78,26	78,22	83,59	80,62
26-06-2023	885.957	5,59%	76,62	75,52	79,60	76,16
23-06-2023	316.662	0,40%	71,73	71,55	73,71	72,13
22-06-2023	439.306	5,15%	68,50	68,50	72,00	71,84
21-06-2023	745.269	2,31%	67,14	66,9301	71,87	68,32
20-06-2023	346.220	-4,59%	70,31	66,78	70,3656	66,78
19-06-2023	299.614	-2,13%	71,00	69,64	71,06	69,99
16-06-2023	299.614	-2,13%	71,00	69,64	71,06	69,99
15-06-2023	143.419	0,17%	71,00	70,50	71,81	71,51
14-06-2023	469.465	0,68%	70,91	70,73	73,03	71,39
13-06-2023	512.443	0,08%	70,85	70,49	71,655	70,905
12-06-2023	237.345	-0,48%	71,71	70,75	72,25	70,85
09-06-2023	428.021	0,27%	70,94	70,90	73,73	71,19
08-06-2023	472.076	3,20%	69,05	68,809	71,07	71,00
07-06-2023	367.307	0,84%	68,50	68,31	69,99	68,80
06-06-2023	555.764	3,04%	66,39	66,39	68,315	68,23
05-06-2023	436.773	2,79%	64,46	64,35	66,36	66,26
02-06-2023	310.476	2,42%	63,25	62,39	64,64	64,46
01-06-2023	194.164	2,78%	61,07	61,07	63,335	62,94
31-05-2023	703.362	1,94%	61,52	61,52	64,50	61,24
30-05-2023	703.362	1,94%	61,52	61,52	64,50	62,41
29-05-2023	554.732	5,94%	57,90	57,90	62,92	61,22
26-05-2023	554.732	5,94%	57,90	57,90	62,92	61,22
25-05-2023	594.496	4,47%	55,48	55,10	58,24	57,79
24-05-2023	811.527	7,15%	52,50	52,45	55,55	55,32
23-05-2023	227.991	-1,60%	52,73	51,53	52,73	51,63