Super Micro Computer Inc (SMCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.703.976	0,11%	284,02	276,90	291,9885	290,00
06-10-2023	1.871.341	0,75%	284,42	281,352	294,3999	289,75
05-10-2023	1.991.083	2,39%	279,65	276,51	288,10	287,11
04-10-2023	2.169.723	3,86%	273,95	270,61	280,974	280,40
03-10-2023	2.604.799	-6,18%	275,00	266,33	292,00	271,00
02-10-2023	2.324.613	5,34%	275,00	274,6307	292,00	288,86
29-09-2023	2.380.680	1,80%	256,39	273,5401	283,6299	274,22
28-09-2023	1.860.164	4,60%	256,39	255,00	272,59	269,38
27-09-2023	1.984.408	3,34%	252,92	251,49	261,61	257,54
26-09-2023	1.401.610	0,14%	234,29	245,48	255,18	249,21
25-09-2023	1.834.118	5,56%	234,08	233,36	250,0577	248,86
22-09-2023	1.064.570	1,82%	234,08	231,36	237,615	235,75
21-09-2023	1.747.231	-4,74%	234,08	228,26	237,29	231,54
20-09-2023	1.086.690	-1,89%	247,74	242,61	254,68	243,07
19-09-2023	1.476.956	1,52%	241,00	244,09	250,59	248,00
18-09-2023	1.808.533	-2,38%	267,02	240,00	248,48	243,34
15-09-2023	3.440.019	-7,94%	267,02	247,20	269,28	249,26
14-09-2023	1.668.856	-0,07%	267,02	267,99	275,69	270,77
13-09-2023	1.873.232	1,23%	267,02	266,21	277,135	270,96
12-09-2023	1.459.670	-3,48%	273,54	265,67	279,54	267,68
11-09-2023	1.980.444	-1,19%	265,12	275,06	287,50	277,32
08-09-2023	1.972.307	4,68%	265,12	265,58	281,2602	280,00
07-09-2023	1.911.836	-2,39%	265,12	254,24	267,94	267,48
06-09-2023	1.770.259	-2,23%	277,10	270,30	281,9999	274,03
05-09-2023	2.379.785	-0,98%	279,40	274,27	286,93	279,39
04-09-2023	2.632.668	2,57%	277,00	266,6655	283,33	282,16
01-09-2023	2.632.668	2,57%	277,00	266,6655	283,33	282,16
31-08-2023	4.170.199	2,67%	270,00	264,0515	283,035	275,08
30-08-2023	2.265.469	2,40%	253,64	257,32	275,88	267,92
29-08-2023	2.427.197	2,54%	253,64	252,16	277,60	261,63
28-08-2023	1.363.327	0,47%	257,36	253,73	262,10	255,16
25-08-2023	2.743.633	-3,25%	260,99	243,01	263,9399	253,96
24-08-2023	3.806.740	-5,48%	298,26	256,5017	298,35	262,40
23-08-2023	2.576.087	7,46%	260,29	259,25	284,57	277,34
22-08-2023	1.891.473	2,16%	244,49	254,01	263,77	258,09
21-08-2023	1.833.423	3,73%	255,00	242,68	255,7199	252,64
18-08-2023	1.803.242	-0,21%	255,00	235,147	247,02	243,55
17-08-2023	1.671.111	-4,03%	255,00	242,53	255,00	243,50
16-08-2023	1.699.460	-4,25%	263,41	251,86	263,85	253,00
15-08-2023	1.414.173	-1,95%	267,37	259,7498	271,99	264,22
14-08-2023	3.229.908	5,91%	269,28	248,50	272,59	269,46
11-08-2023	3.805.963	-8,19%	269,28	250,50	272,00	254,43
10-08-2023	3.488.970	4,42%	265,42	262,30	279,77	277,89
09-08-2023	7.535.737	-23,42%	297,14	260,3901	297,95	266,03
08-08-2023	2.348.186	-1,67%	344,00	341,03	353,7746	347,40
07-08-2023	2.170.045	4,50%	352,35	340,83	356,9999	353,29
04-08-2023	2.045.748	5,26%	324,00	320,22	347,97	338,09
03-08-2023	853.607	0,30%	314,00	313,00	324,3699	320,56
02-08-2023	1.736.552	-5,32%	328,66	312,02	337,75	319,61
01-08-2023	1.196.111	2,19%	322,49	320,00	337,88	337,51
31-07-2023	1.469.471	-1,27%	334,49	321,02	336,48	330,27
28-07-2023	1.272.087	2,19%	334,49	324,96	337,79	334,50
27-07-2023	1.875.684	3,15%	325,00	321,01	336,64	327,34
26-07-2023	1.348.159	-1,24%	319,53	307,19	323,63	317,36
25-07-2023	1.475.621	3,87%	309,16	309,16	323,99	321,35
24-07-2023	1.740.942	2,05%	303,50	294,73	312,76	309,37
21-07-2023	2.332.376	0,07%	308,45	296,01	315,13	303,15
20-07-2023	3.181.549	-0,24%	298,74	281,34	307,97	302,95
19-07-2023	2.704.728	-4,63%	302,22	296,42	329,07	303,67
18-07-2023	1.638.985	5,41%	302,22	296,1601	319,3692	318,40
17-07-2023	1.617.046	2,26%	299,10	292,19	305,11	302,05
14-07-2023	2.277.811	0,45%	298,00	288,63	306,85	295,38
13-07-2023	1.870.057	6,29%	280,26	279,21	295,58	294,05
12-07-2023	1.749.513	2,10%	273,05	265,219	278,00	276,64
11-07-2023	1.817.598	0,36%	275,17	262,545	282,90	270,90
10-07-2023	1.483.282	3,82%	252,99	253,31	270,16	269,93
07-07-2023	1.724.285	3,78%	252,99	254,5476	267,77	260,01
06-07-2023	1.097.310	-1,75%	248,00	245,2036	256,00	250,53
05-07-2023	1.243.889	2,33%	248,00	246,71	263,38	255,00
04-07-2023	1.110.830	0,48%	254,89	246,71	262,99	250,44
03-07-2023	1.110.778	0,50%	254,89	246,71	262,99	250,50
30-06-2023	1.581.442	5,65%	240,00	239,9415	253,96	249,25
29-06-2023	1.685.292	0,00%	240,80	231,39	248,82	235,93
28-06-2023	1.714.789	4,32%	223,27	220,285	238,1599	235,94
27-06-2023	1.563.080	4,47%	222,87	218,775	228,32	226,17
26-06-2023	1.870.438	0,20%	219,71	213,09	229,99	216,50
23-06-2023	1.564.376	-4,59%	222,05	214,23	224,49	216,06
22-06-2023	2.586.619	2,98%	221,00	221,21	241,9699	226,46
21-06-2023	1.761.939	-1,12%	221,00	217,28	227,00	219,91
20-06-2023	2.227.783	-3,61%	227,30	219,34	235,7096	222,43
19-06-2023	2.002.103	-5,29%	244,46	230,382	245,78	231,01
16-06-2023	2.002.103	-5,29%	244,46	230,382	245,78	231,01
15-06-2023	1.338.004	-1,55%	244,46	239,20	248,99	243,92
14-06-2023	1.753.322	1,45%	243,17	239,18	253,00	247,77
13-06-2023	2.896.321	-5,66%	260,85	232,20	261,00	244,00
12-06-2023	2.181.864	-1,40%	240,63	245,34	266,33	258,00
09-06-2023	2.279.953	2,87%	240,63	256,88	270,18	261,66
08-06-2023	2.273.977	6,08%	240,63	237,12	259,6063	254,35
07-06-2023	2.882.970	2,84%	244,03	237,00	261,6499	239,78
06-06-2023	1.270.294	4,24%	220,33	220,12	236,03	233,15
05-06-2023	1.194.711	0,78%	219,14	217,02	227,68	223,66
02-06-2023	1.806.792	-3,93%	234,01	220,29	237,88	221,94
01-06-2023	1.894.140	3,16%	226,63	220,2448	232,49	231,02
31-05-2023	3.076.490	6,72%	228,00	227,70	242,96	223,95
30-05-2023	3.076.490	6,72%	228,00	227,70	242,96	233,90
29-05-2023	3.187.942	5,99%	196,00	207,01	227,71	219,24
26-05-2023	3.187.942	5,99%	196,00	207,01	227,71	219,24
25-05-2023	4.345.221	23,41%	196,00	192,71	213,405	206,86
24-05-2023	876.625	3,53%	159,63	158,26	167,92	167,62
23-05-2023	899.453	-1,76%	162,91	159,58	165,66	161,91