Super Micro Computer Inc (SMCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.061.650	0,38%	164,20	162,62	169,41	164,81
19/05/2023	1.846.234	-0,23%	167,41	160,24	171,67	164,19
18/05/2023	2.042.522	6,64%	155,45	155,45	166,51	164,56
17/05/2023	1.644.847	5,81%	147,00	147,00	156,00	154,31
16/05/2023	1.347.197	5,80%	137,83	137,60	147,50	145,84
15/05/2023	621.622	2,48%	136,00	135,67	139,30	137,84
12/05/2023	488.202	-1,42%	138,81	132,6903	139,88	134,50
11/05/2023	685.994	1,60%	133,42	133,11	137,47	136,43
10/05/2023	643.073	1,54%	132,45	131,06	135,58	134,28
09/05/2023	877.640	-3,21%	136,79	132,09	137,20	132,25
08/05/2023	980.220	-0,44%	135,95	134,39	139,23	136,63
05/05/2023	1.444.469	0,61%	138,38	135,03	143,52	137,23
04/05/2023	1.328.430	1,83%	132,82	131,23	139,4999	136,40
03/05/2023	4.797.247	27,82%	116,00	114,32	136,629	133,48
02/05/2023	1.279.251	-0,11%	105,33	101,71	107,801	105,00
01/05/2023	1.036.897	-0,30%	105,44	103,16	107,96	105,11
28/04/2023	941.168	6,95%	98,45	98,02	105,50	105,43
27/04/2023	627.887	3,89%	94,22	93,34	98,74	98,58
26/04/2023	1.017.625	1,73%	94,64	94,01	96,15	94,89
25/04/2023	1.451.598	-5,39%	97,31	93,19	97,63	93,28
24/04/2023	2.664.220	-8,14%	97,51	97,205	103,355	98,59
21/04/2023	716.229	-0,64%	106,99	102,33	108,07	107,32
20/04/2023	732.838	-1,65%	108,15	107,0287	111,96	108,01
19/04/2023	923.399	-5,23%	113,56	109,58	116,58	109,82
18/04/2023	937.684	4,94%	112,00	112,00	119,2376	115,88
17/04/2023	512.503	1,17%	109,15	107,28	110,61	110,43
14/04/2023	599.748	0,84%	108,24	107,72	109,745	109,15
13/04/2023	755.295	0,12%	108,13	103,82	108,59	108,24
12/04/2023	917.112	3,28%	105,87	105,60	110,54	108,11
11/04/2023	590.852	-1,76%	107,37	104,55	108,78	104,68
10/04/2023	834.104	5,82%	100,00	99,245	106,88	106,55
06/04/2023	2.001.138	-6,79%	100,00	97,0201	104,35	100,69
05/04/2023	540.611	-1,31%	108,31	106,22	110,20	108,03
04/04/2023	1.077.163	-2,89%	113,84	108,59	117,0711	109,46
03/04/2023	1.191.887	5,79%	106,57	106,55	112,78	112,72
31/03/2023	812.432	3,11%	103,56	103,195	107,751	106,55
30/03/2023	826.423	-2,19%	106,51	101,3135	107,2868	103,34
29/03/2023	890.037	2,79%	104,52	102,52	105,87	105,65
28/03/2023	1.256.926	-7,32%	110,25	101,45	110,915	102,78
27/03/2023	1.185.083	0,06%	111,95	109,891	113,59	110,90
24/03/2023	1.004.296	-2,78%	112,82	106,14	113,00	110,83
23/03/2023	1.282.369	1,30%	114,00	111,77	118,69	114,00
22/03/2023	1.453.291	3,96%	108,80	108,37	116,27	112,54
21/03/2023	1.297.788	9,88%	100,36	100,329	108,35	108,25
20/03/2023	965.312	3,16%	95,49	95,49	100,21	98,52
17/03/2023	1.252.217	-1,78%	96,85	94,07	98,04	95,50
16/03/2023	986.393	5,97%	90,06	90,06	98,69	97,23
15/03/2023	766.922	-0,78%	89,86	87,26	91,82	91,75
14/03/2023	699.720	3,57%	91,84	91,29	94,58	92,47
13/03/2023	788.429	-3,51%	91,00	88,57	92,29	89,50
10/03/2023	1.116.805	-5,89%	97,84	92,10	98,01	92,76
09/03/2023	738.508	-3,70%	101,86	98,16	104,30	98,56
08/03/2023	904.825	3,90%	98,75	98,1208	103,6599	102,35
07/03/2023	582.031	0,21%	98,24	97,02	100,75	98,51
06/03/2023	491.235	0,48%	98,85	96,87	99,9799	98,30
03/03/2023	567.399	-0,55%	98,48	95,52	100,00	97,83
02/03/2023	863.651	-3,26%	100,06	95,12	100,68	98,68
01/03/2023	651.213	4,11%	99,01	98,64	103,055	102,00
28/02/2023	1.112.498	-3,13%	101,01	97,86	103,16	97,97
27/02/2023	1.133.521	3,03%	98,88	98,8242	103,98	101,13
24/02/2023	1.216.447	4,13%	92,48	91,9637	98,36	98,16
23/02/2023	1.156.093	8,72%	89,33	89,328	94,95	94,27
22/02/2023	486.871	-1,53%	87,59	85,61	88,705	86,71
21/02/2023	674.589	-4,26%	90,50	87,91	93,231	88,06
20/02/2023	828.493	-4,07%	95,08	90,669	95,72	91,98
17/02/2023	828.493	-4,07%	95,08	90,669	95,72	91,98
16/02/2023	1.038.067	3,10%	92,68	92,065	97,95	95,88
15/02/2023	624.682	0,13%	92,52	91,74	93,84	93,00
14/02/2023	863.530	2,60%	89,83	89,04	94,83	92,88
13/02/2023	680.690	0,57%	89,45	87,602	91,52	90,53
10/02/2023	798.198	3,47%	86,00	85,77	90,92	90,02
09/02/2023	1.431.480	2,09%	86,90	86,55	93,84	87,00
08/02/2023	990.321	3,95%	82,68	82,33	87,49	85,22
07/02/2023	512.486	-1,48%	83,00	80,00	84,595	81,98
06/02/2023	537.301	-1,34%	83,50	81,80	84,3879	83,21
03/02/2023	879.541	4,35%	81,00	80,83	85,85	85,44
02/02/2023	949.360	2,68%	80,27	79,82	84,54	81,88
01/02/2023	2.061.380	10,25%	72,00	70,11	80,77	79,74
31/01/2023	887.821	0,28%	72,55	72,06	73,9255	72,33
30/01/2023	781.650	-2,92%	73,07	71,63	75,065	72,13
27/01/2023	579.616	-2,58%	75,74	73,92	76,38	74,30
26/01/2023	431.301	-1,35%	79,40	76,01	79,74	76,27
25/01/2023	700.693	0,28%	77,18	74,60	78,07	78,47
24/01/2023	713.562	6,10%	73,21	72,39	78,47	78,25
23/01/2023	715.746	2,46%	72,96	71,56	74,92	73,75
20/01/2023	796.880	1,58%	71,56	70,86	72,92	71,98
19/01/2023	2.907.502	-10,16%	76,49	69,02	76,75	70,86
18/01/2023	891.330	-7,03%	85,29	78,64	86,82	78,87
17/01/2023	692.171	5,27%	80,55	80,20	84,90	84,83
16/01/2023	405.399	-0,81%	79,61	79,55	82,12	79,80
13/01/2023	405.399	-0,81%	79,61	79,55	82,12	79,80
12/01/2023	678.450	6,40%	76,45	75,66	80,82	80,45
11/01/2023	1.325.225	-3,66%	78,31	74,10	78,70	75,50
10/01/2023	2.357.475	-7,55%	81,00	75,12	81,50	78,37
09/01/2023	1.356.285	0,45%	86,18	84,71	92,79	84,77
06/01/2023	592.817	7,09%	81,16	80,53	85,12	85,94
05/01/2023	718.994	-2,43%	81,52	79,63	81,56	80,25
04/01/2023	1.020.495	-1,92%	84,61	82,06	87,74	82,25
03/01/2023	549.491	2,14%	83,08	81,94	85,25	83,86
02/01/2023	460.680	3,77%	80,53	79,52	82,80	85,00