Super Micro Computer Inc (SMCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.904.935	-4,16%	820,00	812,00	846,50	815,71
27/02/2024	4.625.583	-3,16%	862,94	815,00	867,00	848,69
26/02/2024	6.710.032	1,81%	884,50	830,0201	895,961	875,58
23/02/2024	13.187.463	-11,74%	938,16	824,23	995,00	861,01
22/02/2024	16.096.418	33,20%	864,99	834,0001	1.003,5399	977,89
21/02/2024	8.321.828	-6,76%	749,75	708,0801	772,4999	734,31
20/02/2024	17.783.483	-1,90%	790,00	692,50	801,988	788,10
19/02/2024	6.773.492	0,00%	1.043,15	801,20	1.077,86	803,32
16/02/2024	6.773.492	-8,77%	1.043,15	801,20	1.077,86	803,32
15/02/2024	16.137.101	13,13%	945,00	917,7132	1.006,3499	996,20
14/02/2024	13.397.636	11,75%	823,31	821,01	886,03	884,50
13/02/2024	9.598.425	2,39%	750,10	745,51	798,85	791,49
12/02/2024	11.349.771	4,42%	761,34	745,07	810,00	773,01
09/02/2024	7.320.001	6,09%	710,05	708,8966	745,17	740,50
08/02/2024	6.379.967	2,11%	669,79	666,5835	714,49	698,00
07/02/2024	8.508.204	0,35%	675,00	660,00	699,76	684,00
06/02/2024	12.680.110	2,74%	673,00	625,81	686,00	681,53
05/02/2024	11.681.044	14,50%	590,05	588,00	670,00	663,69
02/02/2024	8.097.429	-0,77%	592,52	565,39	606,00	579,02
01/02/2024	8.931.486	10,27%	503,35	536,46	587,6099	584,00
31/01/2024	8.288.907	3,09%	503,35	503,3281	546,00	528,80
30/01/2024	11.917.261	3,44%	547,97	501,17	554,44	512,70
29/01/2024	6.024.965	4,35%	476,10	471,90	495,72	494,75
26/01/2024	3.405.741	-0,30%	466,89	459,70	483,00	474,15
25/01/2024	4.674.134	1,15%	476,11	466,11	483,66	475,58
24/01/2024	8.456.586	2,80%	471,29	460,26	496,78	470,19
23/01/2024	6.707.842	4,87%	436,00	416,54	458,27	457,50
22/01/2024	13.409.290	3,13%	455,85	410,19	485,50	436,62
19/01/2024	15.961.425	35,83%	347,56	338,8801	428,69	423,02
18/01/2024	2.819.702	-2,13%	330,01	306,52	333,00	311,44
17/01/2024	2.442.195	-2,47%	320,51	305,77	322,00	318,24
16/01/2024	3.004.096	-3,90%	340,55	324,3109	352,00	326,31
15/01/2024	1.582.512	-1,09%	345,53	338,34	349,48	339,56
12/01/2024	1.582.512	-1,09%	345,53	338,34	349,48	339,56
11/01/2024	2.654.221	0,27%	344,84	330,76	355,18	343,31
10/01/2024	3.668.191	-0,65%	347,00	332,2401	357,99	341,50
09/01/2024	4.531.015	7,32%	294,89	317,2201	349,1799	343,73
08/01/2024	2.780.512	9,83%	294,89	293,68	321,82	320,85
05/01/2024	1.499.057	1,15%	280,50	287,5726	298,8799	292,13
04/01/2024	1.548.850	2,91%	280,50	276,27	295,4799	288,80
03/01/2024	1.070.204	-1,69%	277,25	276,52	287,89	280,64
02/01/2024	1.222.082	0,42%	291,51	275,8813	287,00	285,45
29/12/2023	1.279.659	-2,47%	291,51	280,17	293,00	284,26
28/12/2023	772.565	-1,20%	292,35	290,64	297,2499	291,45
27/12/2023	922.586	0,23%	298,00	290,85	299,00	295,00
26/12/2023	1.420.148	1,62%	290,91	287,44	296,71	294,41
22/12/2023	2.944.963	-4,55%	307,57	285,05	309,25	290,35
21/12/2023	1.606.708	0,70%	308,94	300,725	313,9799	304,18
20/12/2023	2.117.208	-4,39%	315,51	301,0823	320,62	302,08
19/12/2023	2.547.874	-1,94%	295,00	308,11	321,34	315,94
18/12/2023	3.728.038	7,36%	295,00	302,945	327,55	322,19
15/12/2023	2.569.070	1,94%	295,00	292,46	301,91	300,11
14/12/2023	2.945.674	7,71%	278,00	278,00	296,25	294,40
13/12/2023	1.706.963	3,00%	267,00	262,62	275,52	273,32
12/12/2023	1.391.983	1,19%	261,57	258,25	268,50	265,37
11/12/2023	1.972.610	-3,81%	262,22	258,28	270,70	262,26
08/12/2023	1.976.739	6,19%	256,00	254,6101	274,16	272,00
07/12/2023	1.618.353	1,08%	255,50	251,29	258,50	256,15
06/12/2023	1.849.575	-3,78%	267,50	253,37	268,00	253,02
05/12/2023	1.764.781	-1,30%	267,20	259,71	269,94	262,90
04/12/2023	1.722.839	-1,22%	267,20	256,955	269,16	266,35
01/12/2023	2.576.199	-1,40%	262,49	260,25	270,70	269,63
30/11/2023	2.392.615	-4,82%	289,88	267,72	291,7299	273,76
29/11/2023	2.328.659	0,71%	291,28	286,77	306,516	287,63
28/11/2023	1.476.868	-1,64%	291,03	282,11	295,49	285,61
27/11/2023	1.601.376	1,65%	293,20	283,52	298,37	290,37
24/11/2023	571.555	-0,35%	293,20	280,67	288,30	285,66
23/11/2023	2.742.788	-1,33%	293,20	276,52	301,56	285,99
22/11/2023	2.734.797	-0,98%	293,20	276,52	301,56	287,00
21/11/2023	1.861.172	-4,39%	289,00	289,65	302,99	291,24
20/11/2023	1.909.648	5,55%	289,00	289,00	305,89	304,60
17/11/2023	1.652.961	1,73%	285,00	284,745	295,43	288,59
16/11/2023	1.319.682	-1,43%	283,00	278,00	289,24	283,67
15/11/2023	2.467.439	-2,17%	294,95	283,14	297,48	287,50
14/11/2023	4.147.147	14,88%	266,00	264,5801	294,67	293,87
13/11/2023	2.123.621	-3,85%	264,75	253,25	265,06	255,80
10/11/2023	1.724.084	0,43%	266,21	263,5101	272,03	266,03
09/11/2023	2.874.592	1,77%	254,68	261,03	280,18	264,88
08/11/2023	1.519.475	2,32%	253,00	252,24	264,035	260,27
07/11/2023	1.394.674	0,71%	257,70	251,06	261,00	254,38
06/11/2023	1.857.524	-0,95%	257,70	249,20	259,98	252,59
03/11/2023	3.376.879	3,70%	260,76	248,3488	268,58	255,00
02/11/2023	5.053.183	-2,53%	260,76	227,3712	263,4999	245,90
01/11/2023	2.275.718	6,03%	236,01	241,21	253,9786	253,90
31/10/2023	1.374.915	1,75%	236,01	226,59	242,38	240,75
30/10/2023	1.885.233	-1,98%	245,56	232,9175	247,795	236,62
27/10/2023	942.857	1,35%	248,00	239,5906	248,99	242,70
26/10/2023	2.163.696	-5,72%	261,25	234,665	253,347	239,46
25/10/2023	1.625.089	-3,28%	261,25	253,00	266,5457	253,99
24/10/2023	1.786.427	3,18%	259,90	253,20	265,25	263,00
23/10/2023	2.115.118	2,54%	246,15	238,66	257,9686	254,89
20/10/2023	2.482.645	-6,21%	287,50	248,04	266,6479	248,58
19/10/2023	2.694.722	-7,01%	287,50	263,75	289,49	265,05
18/10/2023	2.174.355	-4,53%	292,70	281,46	298,2699	285,03
17/10/2023	2.948.731	2,39%	281,00	274,37	300,557	298,67
16/10/2023	1.659.847	2,28%	284,79	278,33	294,265	291,69
13/10/2023	2.649.634	-2,80%	312,53	277,5901	296,9899	285,01
12/10/2023	2.777.238	-5,07%	312,53	292,26	315,55	293,21
11/10/2023	2.549.998	-0,47%	311,10	302,5601	315,97	308,86
10/10/2023	3.474.090	7,00%	284,02	294,98	317,4999	310,31