Super Micro Computer Inc (SMCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	460.680	3,77%	80,53	79,52	82,80	85,00
29/12/2022	631.123	1,63%	81,79	81,12	83,34	81,91
28/12/2022	599.679	-2,76%	82,35	80,561	84,35	80,60
27/12/2022	525.946	0,85%	82,51	82,19	83,98	82,89
23/12/2022	171.264	-1,66%	81,95	80,13	82,30	80,64
22/12/2022	929.650	-2,23%	83,06	79,465	83,38	82,00
21/12/2022	4.950.476	0,47%	83,70	82,69	85,29	83,70
20/12/2022	2.023.789	8,57%	83,44	82,70	85,84	85,00
19/12/2022	771.684	-3,02%	80,67	77,56	81,38	78,29
16/12/2022	946.771	0,19%	80,24	78,82	82,36	80,73
15/12/2022	1.065.298	-10,51%	88,33	78,87	88,74	80,58
14/12/2022	618.114	0,03%	90,50	88,01	91,545	90,04
13/12/2022	574.464	0,95%	92,50	88,77	93,00	90,01
12/12/2022	497.567	6,12%	85,15	84,285	89,465	89,16
09/12/2022	426.808	-1,86%	85,38	83,30	86,49	84,02
08/12/2022	692.144	-0,57%	86,32	85,17	89,97	85,61
07/12/2022	404.474	-0,90%	84,67	82,78	87,1599	85,50
06/12/2022	2.499.758	4,05%	83,35	81,05	86,43	86,28
05/12/2022	1.944.592	-3,91%	88,23	82,57	86,67	83,31
02/12/2022	2.259.167	-4,21%	88,23	85,36	89,50	86,70
01/12/2022	1.765.336	-0,26%	91,76	89,03	93,2199	90,51
30/11/2022	2.447.448	-1,38%	91,08	85,70	91,47	90,23
29/11/2022	2.151.664	-1,09%	92,44	89,8414	94,89	91,49
28/11/2022	2.148.065	-1,45%	93,00	91,86	95,22	92,505
25/11/2022	1.529.300	3,99%	88,24	91,57	94,98	93,8801
24/11/2022	2.001.746	3,99%	88,24	87,64	91,634	91,22
23/11/2022	2.001.746	3,99%	88,24	87,64	91,634	91,22
22/11/2022	1.620.614	4,54%	88,61	83,04	87,89	87,72
21/11/2022	1.025.720	-2,98%	88,61	83,38	86,49	83,91
18/11/2022	2.097.786	-0,61%	88,61	84,25	88,50	86,49
17/11/2022	2.319.386	5,19%	82,50	82,50	88,025	87,02
16/11/2022	2.012.683	-5,43%	86,96	81,305	87,7198	82,17
15/11/2022	2.773.172	6,04%	84,00	84,1118	89,69	86,89
14/11/2022	537.346	-1,75%	82,94	80,60	84,0899	81,93
11/11/2022	821.657	3,41%	81,88	81,44	86,1499	83,47
10/11/2022	493.543	5,53%	78,62	78,54	81,08	80,72
09/11/2022	315.637	-4,21%	78,62	76,2095	81,06	76,43
08/11/2022	392.389	1,50%	78,50	77,0535	79,88	78,31
07/11/2022	366.364	-0,44%	76,99	76,88	78,525	77,16
04/11/2022	648.478	-3,84%	80,26	75,37	82,9099	76,64
03/11/2022	671.496	-0,70%	75,00	75,21	81,41	79,70
02/11/2022	2.227.859	12,50%	75,00	74,15	85,95	80,84
01/11/2022	521.749	3,10%	68,58	69,17	72,20	71,86
31/10/2022	344.892	1,27%	68,58	67,775	70,19	69,59
28/10/2022	234.555	4,12%	66,78	66,62	68,84	68,72
27/10/2022	330.824	1,78%	67,00	66,59	68,30	66,82
26/10/2022	228.680	1,95%	63,09	65,50	68,18	66,98
25/10/2022	365.152	6,40%	63,09	63,195	67,18	67,04
24/10/2022	308.974	-2,36%	65,10	62,83	65,61	63,01
21/10/2022	613.509	5,96%	57,93	60,9225	65,43	64,53
20/10/2022	1.090.885	-5,47%	57,93	60,11	64,93	61,33
19/10/2022	128.199	-0,73%	57,93	54,68	56,01	55,59
18/10/2022	158.655	-1,55%	57,93	54,44	57,965	55,25
17/10/2022	195.256	3,89%	55,44	54,8386	56,36	56,12
14/10/2022	209.362	-2,05%	56,06	53,13	56,04	54,02
13/10/2022	343.683	5,05%	51,79	50,28	55,40	55,15
12/10/2022	266.683	-5,96%	55,00	52,30	55,2076	52,42
11/10/2022	219.535	-2,19%	56,30	54,79	58,13	55,74
10/10/2022	198.226	-4,55%	61,45	56,20	61,45	56,25
07/10/2022	325.174	-4,10%	60,01	58,41	60,28	58,93
06/10/2022	229.602	1,55%	62,75	60,10	62,75	61,405
05/10/2022	444.959	-0,05%	60,27	58,8735	61,68	60,47
04/10/2022	319.029	5,61%	61,00	58,705	61,00	60,27
03/10/2022	256.521	3,63%	56,02	55,19	57,81	57,07
30/09/2022	216.261	1,14%	54,91	54,00	57,21	55,07
29/09/2022	128.965	-2,23%	54,91	53,21	54,71	54,41
28/09/2022	183.195	4,01%	53,05	53,20	55,88	55,65
27/09/2022	155.029	2,59%	53,05	52,30	53,65	53,50
26/09/2022	236.519	-2,40%	53,18	51,68	53,99	52,15
23/09/2022	350.606	-1,40%	52,73	51,63	53,64	53,43
22/09/2022	296.109	-1,53%	55,04	52,835	55,21	54,19
21/09/2022	324.071	-1,38%	56,29	54,77	57,2286	55,03
20/09/2022	446.656	-3,74%	58,50	55,67	57,55	55,80
19/09/2022	612.683	-6,95%	58,50	55,83	59,79	57,97
16/09/2022	382.592	-4,68%	64,66	60,44	64,661	62,30
15/09/2022	371.754	1,29%	64,10	63,5574	65,93	65,21
14/09/2022	279.344	1,51%	63,64	62,47	64,435	64,38
13/09/2022	268.841	-4,86%	64,00	62,615	64,96	63,42
12/09/2022	324.564	-0,33%	66,28	65,01	68,17	66,66
09/09/2022	234.541	3,39%	66,28	65,32	67,08	67,18
08/09/2022	214.926	2,64%	62,70	62,26	65,07	64,98
07/09/2022	312.815	5,03%	61,44	60,84	63,59	64,675
06/09/2022	367.221	1,96%	64,40	61,127	65,2499	61,58
05/09/2022	289.464	1,96%	64,40	63,96	66,79	64,54
02/09/2022	289.464	1,96%	64,40	63,96	66,79	64,54
01/09/2022	505.522	-2,74%	63,90	61,90	64,32	63,30
31/08/2022	524.013	0,74%	64,93	63,70	66,12	65,08
30/08/2022	561.606	-6,73%	69,59	64,30	70,0199	64,60
29/08/2022	384.302	-0,80%	68,36	68,00	71,1699	69,26
26/08/2022	438.339	-6,12%	74,10	69,42	74,10	69,82
25/08/2022	497.108	5,81%	67,67	71,04	74,93	74,37
24/08/2022	434.611	3,83%	67,67	66,50	71,98	70,26
23/08/2022	242.520	-0,41%	68,30	67,66	69,99	67,67
22/08/2022	477.770	-2,69%	68,89	67,66	70,1267	67,95
19/08/2022	447.322	0,32%	71,09	69,16	71,09	72,19
18/08/2022	708.356	6,43%	67,90	67,675	72,57	71,96
17/08/2022	434.207	2,25%	66,35	65,38	68,44	67,61
16/08/2022	352.094	-1,45%	66,53	65,465	66,915	66,06
15/08/2022	373.806	2,63%	65,19	64,50	67,48	67,03
12/08/2022	555.471	1,70%	63,15	62,51	66,98	65,31