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 >
30/12/2022	182.398	1,63%	63,53	63,30	65,17	64,99
29/12/2022	93.987	1,62%	63,03	63,03	64,25	63,95
28/12/2022	142.069	-1,05%	63,14	62,38	64,01	62,93
27/12/2022	72.004	1,94%	62,43	62,3508	64,30	63,60
23/12/2022	19.547	-1,26%	62,80	62,10	63,39	62,307
22/12/2022	110.796	-1,35%	63,86	62,625	64,03	63,10
21/12/2022	123.728	0,72%	63,37	63,29	64,50	63,96
20/12/2022	111.669	-0,33%	63,19	63,19	64,45	63,50
19/12/2022	191.078	-1,56%	64,64	63,145	65,38	63,71
16/12/2022	142.311	-1,36%	65,51	64,02	66,00	64,72
15/12/2022	139.746	-0,64%	65,70	64,6064	66,00	65,61
14/12/2022	240.895	-1,62%	66,38	64,46	67,12	65,72
13/12/2022	108.521	0,75%	67,30	66,645	68,0899	66,80
12/12/2022	181.084	-0,27%	66,02	66,02	66,99	66,30
09/12/2022	170.232	0,42%	66,32	65,9748	67,29	66,48
08/12/2022	171.480	3,44%	64,00	63,79	66,68	66,20
07/12/2022	165.222	1,23%	63,01	62,825	64,28	64,00
06/12/2022	527.705	0,00%	63,12	62,735	63,48	63,22
05/12/2022	920.017	-0,57%	63,28	62,19	64,32	63,21
02/12/2022	334.419	2,06%	61,77	61,6101	63,73	63,57
01/12/2022	458.740	-0,13%	61,28	62,72	63,5424	63,02
30/11/2022	447.583	1,99%	61,28	61,10	63,64	63,10
29/11/2022	178.665	1,29%	61,28	60,815	62,15	61,87
28/11/2022	486.053	-0,41%	61,59	60,37	61,59	61,00
25/11/2022	562.964	-0,42%	62,37	59,31	62,2797	61,26
24/11/2022	323.004	1,79%	62,37	60,63	62,54	61,54
23/11/2022	323.004	1,79%	62,37	60,63	62,54	61,54
22/11/2022	387.559	-0,56%	62,37	59,425	60,89	60,46
21/11/2022	236.323	-2,66%	62,37	60,11	62,37	60,80
18/11/2022	555.191	0,35%	62,63	62,29	63,24	62,46
17/11/2022	218.864	1,87%	62,62	60,73	62,24	62,24
16/11/2022	633.688	-2,95%	62,62	60,86	62,62	61,10
15/11/2022	609.283	2,29%	63,07	62,01	64,07	62,8903
14/11/2022	109.518	-0,98%	57,32	60,94	62,86	61,48
11/11/2022	293.159	4,49%	57,32	59,6686	62,46	62,09
10/11/2022	262.739	5,00%	57,32	57,20	59,65	59,42
09/11/2022	132.411	-3,11%	58,04	55,7934	58,04	56,66
08/11/2022	214.978	-3,15%	59,38	58,03	60,20	58,48
07/11/2022	127.824	-0,26%	59,38	58,59	60,215	59,685
04/11/2022	100.350	1,37%	59,75	58,74	60,82	59,82
03/11/2022	98.671	0,73%	58,60	57,56	59,52	59,01
02/11/2022	484.830	3,48%	54,50	54,21	61,49	58,58
01/11/2022	262.411	5,83%	54,33	53,83	57,73	56,61
31/10/2022	1.290.815	-1,47%	54,33	52,83	54,06	53,49
28/10/2022	127.358	0,39%	54,33	53,74	55,00	54,32
27/10/2022	169.656	-0,66%	54,33	53,9428	55,21	54,11
26/10/2022	134.022	2,39%	55,70	53,65	55,67	54,47
25/10/2022	375.176	2,09%	55,70	51,82	53,875	53,20
24/10/2022	358.440	-7,16%	55,70	52,07	56,0774	52,11
21/10/2022	95.565	0,59%	55,74	55,295	57,13	56,12
20/10/2022	239.689	-2,88%	58,03	55,81	58,1999	56,00
19/10/2022	89.997	1,29%	58,03	57,70	59,08	58,07
18/10/2022	109.569	4,90%	58,97	58,08	59,07	58,27
17/10/2022	156.170	-2,29%	59,37	57,865	59,8805	58,00
14/10/2022	191.968	-2,98%	59,37	58,65	60,01	57,57
13/10/2022	212.238	1,87%	57,88	56,45	60,25	59,34
12/10/2022	594.307	-2,40%	59,62	55,75	59,54	58,25
11/10/2022	288.638	-3,59%	61,85	58,17	61,85	59,68
10/10/2022	150.905	-3,84%	63,89	61,70	63,99	61,90
07/10/2022	208.799	-4,44%	65,71	63,55	66,00	64,33
06/10/2022	108.819	-2,24%	67,93	66,42	68,995	67,32
05/10/2022	218.768	-1,84%	69,99	66,74	70,03	67,93
04/10/2022	198.202	4,69%	67,20	66,4215	69,53	69,20
03/10/2022	105.214	1,40%	67,50	65,00	67,50	66,10
30/09/2022	403.013	-3,88%	68,00	64,85	68,075	65,19
29/09/2022	366.932	-0,06%	67,21	67,14	67,97	67,82
28/09/2022	91.424	0,48%	68,54	66,79	68,285	67,86
27/09/2022	72.912	0,72%	68,54	67,0125	68,17	67,50
26/09/2022	328.079	-2,64%	68,54	66,90	68,62	67,02
23/09/2022	479.467	-1,71%	69,79	68,78	69,845	68,84
22/09/2022	234.724	0,04%	69,97	69,65	70,585	70,04
21/09/2022	132.107	-0,13%	70,00	69,75	70,79	70,01
20/09/2022	74.668	-0,57%	70,00	69,7248	70,555	70,10
19/09/2022	79.278	0,77%	70,00	70,00	71,1422	70,50
16/09/2022	251.440	-0,85%	70,56	69,16	70,81	69,96
15/09/2022	152.501	-1,81%	71,80	70,225	72,25	70,56
14/09/2022	125.818	-0,03%	72,22	71,66	73,24	71,86
13/09/2022	147.002	-2,08%	72,52	71,67	72,53	71,88
12/09/2022	83.257	-0,72%	73,00	73,11	73,88	73,41
09/09/2022	243.646	-0,42%	73,00	72,56	74,47	72,04
08/09/2022	158.959	-2,24%	72,04	71,77	73,17	70,79
07/09/2022	71.912	-0,35%	71,50	71,00	72,48	71,46
06/09/2022	89.207	-1,45%	72,87	71,00	71,845	71,71
05/09/2022	238.353	-1,45%	72,87	70,90	73,64	71,18
02/09/2022	238.353	-1,45%	72,87	70,90	73,64	71,18
01/09/2022	1.029.209	-6,33%	76,34	68,87	77,03	72,23
31/08/2022	130.187	-0,31%	78,12	76,41	78,12	77,11
30/08/2022	229.689	-1,09%	78,21	76,555	78,60	77,35
29/08/2022	151.489	0,23%	77,63	77,14	78,55	78,20
26/08/2022	213.433	-1,05%	78,85	77,80	79,44	78,02
25/08/2022	252.666	0,03%	78,70	78,495	79,97	78,85
24/08/2022	91.337	-0,29%	78,95	78,58	79,375	78,81
23/08/2022	126.906	0,41%	78,81	78,81	79,87	79,04
22/08/2022	142.613	-1,29%	80,40	78,54	79,56	78,72
19/08/2022	105.626	-1,14%	80,40	79,75	81,29	79,75
18/08/2022	286.150	0,30%	80,40	80,67	81,73	80,67
17/08/2022	122.312	-0,77%	81,00	79,88	81,00	80,43
16/08/2022	272.672	-0,94%	81,92	80,97	82,07	80,97
15/08/2022	152.958	-1,05%	81,99	81,70	83,4981	81,74
12/08/2022	230.554	2,44%	81,29	80,7475	83,29	82,61