Silicon Motion Technology Corp ADR (SIMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	266.764	-1,94%	53,48	51,72	53,71	52,47
19/05/2023	649.966	-3,20%	55,25	52,97	55,33	53,51
18/05/2023	287.859	3,81%	53,64	53,0699	55,63	55,28
17/05/2023	283.321	0,23%	53,13	52,56	54,00	53,25
16/05/2023	329.353	-1,23%	53,51	52,82	54,03	53,13
15/05/2023	132.720	-1,18%	54,49	53,55	55,14	53,79
12/05/2023	174.921	-0,31%	54,80	53,3501	54,9575	54,43
11/05/2023	417.970	-4,94%	57,06	54,02	57,075	54,60
10/05/2023	152.361	-3,15%	59,18	56,92	59,21	57,44
09/05/2023	90.307	-1,58%	60,01	59,24	60,16	59,31
08/05/2023	179.765	2,38%	58,92	58,33	60,59	60,26
05/05/2023	407.852	-0,77%	55,62	55,5249	58,99	58,00
04/05/2023	270.441	-4,18%	60,68	58,05	60,50	58,45
03/05/2023	137.832	-1,50%	61,93	60,98	61,95	61,00
02/05/2023	66.415	0,47%	62,21	61,155	62,21	61,93
01/05/2023	190.668	-3,14%	63,54	61,36	63,65	61,64
28/04/2023	230.336	2,79%	62,03	62,03	64,70	63,64
27/04/2023	572.335	-1,21%	62,67	61,29	62,67	61,91
26/04/2023	195.882	0,16%	62,80	62,40	62,84	62,67
25/04/2023	103.195	-1,36%	62,94	62,31	63,04	62,57
24/04/2023	86.582	0,03%	62,49	62,49	63,7163	63,43
21/04/2023	147.940	-1,38%	64,12	63,24	64,5763	63,41
20/04/2023	122.500	0,94%	63,60	63,60	64,69	64,30
19/04/2023	159.694	-1,30%	64,22	63,34	64,50	63,70
18/04/2023	54.165	-0,28%	65,05	64,405	65,095	64,54
17/04/2023	143.205	-2,19%	66,28	64,19	66,44	64,72
14/04/2023	132.379	0,65%	65,34	65,30	66,55	66,17
13/04/2023	81.498	1,36%	65,00	64,89	65,895	65,745
12/04/2023	122.219	-0,57%	65,52	64,34	65,765	64,86
11/04/2023	149.006	-0,18%	65,35	63,80	65,35	65,23
10/04/2023	249.022	5,13%	63,42	63,41	65,50	67,00
06/04/2023	38.652	-0,67%	64,16	63,63	64,60	63,73
05/04/2023	75.106	-0,64%	64,04	63,30	64,225	64,16
04/04/2023	145.332	-1,80%	65,58	63,07	66,19	64,57
03/04/2023	172.027	0,35%	65,63	65,2125	66,33	65,75
31/03/2023	137.202	-0,32%	65,74	64,98	65,8893	65,52
30/03/2023	101.014	0,02%	65,74	65,27	66,04	65,73
29/03/2023	155.854	2,06%	64,43	64,12	65,90	65,72
28/03/2023	141.290	-0,27%	64,57	62,33	64,57	64,395
27/03/2023	750.353	-0,85%	65,06	64,42	65,15	64,57
24/03/2023	123.800	0,32%	64,35	64,13	65,88	65,12
23/03/2023	71.737	0,20%	65,00	64,39	66,105	64,91
22/03/2023	54.257	-1,02%	65,37	64,67	66,39	64,78
21/03/2023	144.553	1,08%	65,51	65,1175	66,35	65,45
20/03/2023	609.612	0,53%	64,53	62,33	65,13	64,75
17/03/2023	343.826	-0,19%	65,15	63,50	65,67	64,41
16/03/2023	1.047.254	8,31%	59,19	59,19	65,58	64,53
15/03/2023	427.330	-3,19%	61,03	58,80	61,24	59,58
14/03/2023	230.420	0,61%	61,73	61,16	62,085	61,54
13/03/2023	418.920	-3,46%	63,00	61,00	63,57	61,165
10/03/2023	296.200	-1,89%	64,72	63,10	64,825	63,36
09/03/2023	153.966	-2,15%	65,86	64,50	66,49	64,58
08/03/2023	88.430	0,20%	65,81	65,59	67,00	66,00
07/03/2023	124.511	-0,57%	66,38	65,43	67,22	65,87
06/03/2023	89.443	-1,08%	68,03	66,23	68,2785	66,25
03/03/2023	72.334	-0,74%	67,89	66,87	67,89	66,97
02/03/2023	164.143	0,27%	66,79	66,35	67,63	67,47
01/03/2023	170.028	0,10%	67,69	67,24	69,32	67,29
28/02/2023	174.211	-0,84%	67,50	67,00	67,86	67,22
27/02/2023	614.748	-1,08%	68,54	67,51	68,945	67,79
24/02/2023	115.500	-0,65%	68,76	68,28	69,78	68,53
23/02/2023	97.872	0,00%	69,65	68,98	69,67	68,98
22/02/2023	206.548	-1,10%	69,75	68,0425	69,75	68,98
21/02/2023	252.895	0,17%	69,31	68,70	70,22	69,75
20/02/2023	692.470	3,37%	67,60	67,32	71,21	69,63
17/02/2023	692.470	3,37%	67,60	67,32	71,21	69,63
16/02/2023	277.660	2,92%	65,12	65,12	67,68	67,36
15/02/2023	70.481	0,18%	64,87	64,87	65,50	65,45
14/02/2023	143.464	-0,56%	65,50	64,615	65,78	65,33
13/02/2023	282.785	-0,21%	66,28	65,28	66,5125	65,70
10/02/2023	112.510	-1,08%	67,00	65,81	67,01	65,84
09/02/2023	134.250	-0,05%	66,61	66,42	67,84	66,56
08/02/2023	414.581	0,35%	65,00	64,215	68,61	66,55
07/02/2023	212.834	0,45%	65,78	65,26	66,81	66,32
06/02/2023	120.046	-1,79%	66,65	65,98	67,09	66,02
03/02/2023	95.811	-1,26%	67,38	66,865	68,05	67,22
02/02/2023	271.119	4,11%	65,40	65,08	68,60	68,08
01/02/2023	263.325	2,01%	63,94	63,38	65,45	65,39
31/01/2023	183.808	-0,59%	64,20	63,71	64,495	64,10
30/01/2023	292.277	-3,78%	67,00	64,48	67,20	64,48
27/01/2023	81.969	-1,40%	67,86	66,85	67,96	67,01
26/01/2023	88.148	0,79%	67,94	67,4548	68,38	67,96
25/01/2023	44.651	-0,34%	67,22	66,73	68,61	67,43
24/01/2023	121.220	0,81%	67,12	66,71	68,40	67,66
23/01/2023	166.317	-0,11%	66,42	66,40	67,98	65,86
20/01/2023	524.310	0,49%	65,66	65,02	66,06	65,43
19/01/2023	57.889	-0,23%	64,92	64,68	65,3913	65,11
18/01/2023	67.006	-0,70%	66,27	64,75	66,48	65,26
17/01/2023	54.873	0,64%	65,61	65,61	66,29	65,72
16/01/2023	280.861	-0,79%	64,85	64,85	65,55	65,00
13/01/2023	280.861	-0,79%	64,85	64,85	65,55	65,00
12/01/2023	76.929	0,26%	65,59	64,21	65,8228	65,52
11/01/2023	223.434	1,79%	64,64	64,23	65,76	65,35
10/01/2023	318.393	1,78%	63,16	62,63	64,20	64,20
09/01/2023	330.968	1,56%	62,74	62,65	63,55	63,08
06/01/2023	235.357	-1,34%	62,77	61,29	62,77	61,71
05/01/2023	78.049	-2,21%	63,53	62,16	63,795	62,55
04/01/2023	77.360	-0,31%	64,88	63,73	64,90	63,96
03/01/2023	111.166	-1,28%	65,10	63,53	65,255	64,16
02/01/2023	182.398	1,63%	63,53	63,30	65,17	64,99