Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 10/09/2025 |
8.732.996 |
2,31%
|
44,00
|
43,335
|
45,565
|
43,91
|
| 09/09/2025 |
9.822.799 |
7,19%
|
40,23
|
40,18
|
43,00
|
42,92
|
| 08/09/2025 |
3.930.366 |
-0,92%
|
40,99
|
39,895
|
41,11
|
40,04
|
| 05/09/2025 |
5.266.119 |
-0,71%
|
41,00
|
39,74
|
41,17
|
40,41
|
| 04/09/2025 |
5.099.598 |
1,50%
|
40,28
|
39,755
|
40,80
|
40,70
|
| 03/09/2025 |
5.048.731 |
-1,67%
|
40,85
|
39,78
|
40,93
|
40,10
|
| 02/09/2025 |
8.544.614 |
-1,83%
|
40,00
|
39,565
|
40,855
|
40,78
|
| 29/08/2025 |
9.527.805 |
-5,53%
|
42,69
|
41,44
|
42,70
|
41,54
|
| 28/08/2025 |
5.654.246 |
-1,76%
|
44,93
|
43,915
|
45,34
|
43,97
|
| 27/08/2025 |
3.920.090 |
0,90%
|
44,36
|
43,87
|
45,01
|
44,76
|
| 26/08/2025 |
4.358.500 |
0,66%
|
44,00
|
43,64
|
44,385
|
44,36
|
| 25/08/2025 |
4.423.438 |
0,43%
|
43,60
|
43,28
|
44,925
|
44,07
|
| 22/08/2025 |
7.312.074 |
3,71%
|
41,71
|
41,64
|
44,095
|
43,88
|
| 21/08/2025 |
4.261.673 |
-0,70%
|
42,59
|
41,83
|
42,955
|
42,31
|
| 20/08/2025 |
8.047.564 |
-1,46%
|
43,27
|
41,31
|
43,465
|
42,61
|
| 19/08/2025 |
7.968.602 |
-5,71%
|
45,83
|
43,17
|
45,84
|
43,24
|
| 18/08/2025 |
5.064.803 |
1,08%
|
45,37
|
45,20
|
46,64
|
45,86
|
| 15/08/2025 |
6.159.937 |
-0,26%
|
45,23
|
44,16
|
45,57
|
45,37
|
| 14/08/2025 |
5.259.891 |
-1,26%
|
45,33
|
44,67
|
45,665
|
45,49
|
| 13/08/2025 |
5.516.093 |
-0,78%
|
46,40
|
45,57
|
46,62
|
46,07
|
| 12/08/2025 |
8.873.070 |
2,72%
|
45,58
|
44,81
|
46,59
|
46,43
|
| 11/08/2025 |
7.084.860 |
1,35%
|
45,00
|
44,99
|
46,48
|
45,20
|
| 08/08/2025 |
10.193.223 |
-4,44%
|
46,86
|
44,54
|
47,36
|
44,60
|
| 07/08/2025 |
9.000.924 |
-0,26%
|
47,12
|
46,57
|
48,82
|
46,67
|
| 06/08/2025 |
30.413.345 |
-18,29%
|
47,33
|
44,83
|
48,13
|
46,79
|
| 05/08/2025 |
14.265.700 |
-1,67%
|
58,83
|
56,80
|
59,40
|
57,26
|
| 04/08/2025 |
8.200.095 |
2,81%
|
58,15
|
57,655
|
59,18
|
58,23
|
| 01/08/2025 |
11.056.719 |
-3,95%
|
57,19
|
55,09
|
58,05
|
56,64
|
| 31/07/2025 |
12.562.269 |
-2,87%
|
62,00
|
58,47
|
62,35
|
58,97
|
| 30/07/2025 |
13.505.350 |
3,55%
|
59,48
|
59,05
|
62,27
|
60,71
|
| 29/07/2025 |
13.551.778 |
-2,36%
|
59,79
|
58,16
|
61,48
|
58,63
|
| 28/07/2025 |
52.866.991 |
10,24%
|
55,47
|
55,30
|
60,065
|
60,05
|
| 25/07/2025 |
24.348.234 |
3,52%
|
51,78
|
51,33
|
54,515
|
54,47
|
| 24/07/2025 |
23.221.615 |
1,59%
|
50,67
|
50,59
|
53,35
|
52,52
|
| 23/07/2025 |
17.697.005 |
3,69%
|
51,80
|
48,85
|
52,15
|
51,70
|
| 22/07/2025 |
23.010.382 |
-3,15%
|
52,64
|
48,85
|
53,98
|
49,86
|
| 21/07/2025 |
25.975.773 |
-0,33%
|
52,0099
|
51,4301
|
53,975
|
51,50
|
| 18/07/2025 |
22.563.675 |
-1,56%
|
53,50
|
51,27
|
54,15
|
51,77
|
| 17/07/2025 |
21.991.588 |
-0,88%
|
53,04
|
51,42
|
54,15
|
52,75
|
| 16/07/2025 |
21.292.134 |
-0,15%
|
52,00
|
51,42
|
54,20
|
53,22
|
| 15/07/2025 |
43.873.055 |
6,92%
|
49,24
|
48,781
|
54,19
|
53,17
|
| 14/07/2025 |
18.292.398 |
0,79%
|
49,08
|
48,781
|
50,66
|
49,73
|
| 11/07/2025 |
17.611.756 |
-2,13%
|
50,71
|
49,08
|
51,70
|
49,24
|
| 10/07/2025 |
23.250.912 |
0,68%
|
48,75
|
48,37
|
51,70
|
50,36
|
| 09/07/2025 |
25.600.328 |
1,85%
|
47,44
|
47,36
|
50,20
|
50,02
|
| 08/07/2025 |
21.298.750 |
4,43%
|
48,21
|
46,22
|
49,255
|
49,11
|
| 07/07/2025 |
24.030.741 |
-3,21%
|
47,92
|
46,22
|
48,33
|
47,11
|
| 04/07/2025 |
13.962.067 |
-0,31%
|
49,24
|
48,42
|
49,63
|
48,56
|
| 03/07/2025 |
13.948.229 |
-0,53%
|
47,20
|
47,07
|
49,63
|
48,56
|
| 02/07/2025 |
20.128.586 |
3,26%
|
48,19
|
46,37
|
48,88
|
48,74
|
| 01/07/2025 |
29.841.940 |
-3,69%
|
48,69
|
46,37
|
50,55
|
47,20
|
| 30/06/2025 |
34.926.034 |
3,01%
|
48,7524
|
48,23
|
50,55
|
49,01
|
| 27/06/2025 |
31.679.910 |
-3,48%
|
47,00
|
46,07
|
49,97
|
47,58
|
| 26/06/2025 |
49.976.411 |
5,49%
|
43,31
|
43,12
|
49,52
|
49,27
|
| 25/06/2025 |
61.894.272 |
8,80%
|
41,40
|
41,055
|
46,93
|
46,61
|
| 24/06/2025 |
43.448.250 |
4,67%
|
43,45
|
40,775
|
43,75
|
42,84
|
| 23/06/2025 |
43.808.955 |
-9,71%
|
43,6999
|
40,775
|
43,75
|
40,89
|
| 20/06/2025 |
33.309.456 |
1,91%
|
45,44
|
42,79
|
46,1799
|
45,32
|
| 18/06/2025 |
28.567.783 |
3,16%
|
43,24
|
42,79
|
45,67
|
44,47
|
| 17/06/2025 |
14.545.934 |
-1,33%
|
42,30
|
42,07
|
44,42
|
43,11
|
| 16/06/2025 |
23.853.150 |
5,24%
|
42,1797
|
42,07
|
44,42
|
43,69
|
| 13/06/2025 |
25.966.176 |
-4,08%
|
42,51
|
40,745
|
44,08
|
41,56
|
| 12/06/2025 |
17.689.195 |
0,35%
|
43,68
|
42,32
|
44,55
|
43,36
|
| 11/06/2025 |
24.748.269 |
0,63%
|
43,19
|
42,34
|
44,55
|
43,21
|
| 10/06/2025 |
15.477.106 |
-0,49%
|
42,21
|
41,88
|
43,65
|
42,91
|
| 09/06/2025 |
19.369.868 |
3,78%
|
42,15
|
41,88
|
43,365
|
43,12
|
| 06/06/2025 |
18.266.618 |
1,91%
|
43,59
|
40,34
|
44,18
|
41,55
|
| 05/06/2025 |
29.041.640 |
-7,61%
|
43,82
|
40,34
|
44,72
|
40,77
|
| 04/06/2025 |
22.468.753 |
2,18%
|
41,31
|
41,13
|
44,72
|
44,13
|
| 03/06/2025 |
29.058.098 |
4,52%
|
39,65
|
39,56
|
43,90
|
43,19
|
| 02/06/2025 |
19.423.914 |
2,82%
|
39,60
|
39,45
|
41,24
|
41,20
|
| 30/05/2025 |
21.388.717 |
-2,71%
|
43,12
|
39,07
|
43,97
|
40,02
|
| 29/05/2025 |
25.173.638 |
-1,93%
|
41,81
|
40,9519
|
43,97
|
41,15
|
| 28/05/2025 |
25.431.369 |
1,11%
|
41,43
|
40,81
|
43,09
|
41,96
|
| 27/05/2025 |
27.260.268 |
3,69%
|
41,4703
|
40,82
|
43,09
|
41,57
|
| 23/05/2025 |
26.149.591 |
-2,90%
|
41,69
|
39,11
|
42,4397
|
40,09
|
| 22/05/2025 |
22.033.674 |
-0,53%
|
43,54
|
41,18
|
44,33
|
41,32
|
| 21/05/2025 |
39.572.576 |
-2,62%
|
44,72
|
41,2301
|
44,82
|
41,65
|
| 20/05/2025 |
30.755.018 |
-4,47%
|
44,19
|
42,395
|
46,41
|
42,77
|
| 19/05/2025 |
32.647.125 |
-2,95%
|
44,1306
|
44,1306
|
46,41
|
44,79
|
| 16/05/2025 |
67.517.633 |
4,69%
|
44,05
|
41,4101
|
47,80
|
46,15
|
| 15/05/2025 |
59.191.969 |
-2,40%
|
45,93
|
41,4101
|
46,55
|
43,96
|
| 14/05/2025 |
111.937.382 |
15,81%
|
34,50
|
34,18
|
47,02
|
45,00
|
| 13/05/2025 |
63.061.087 |
16,02%
|
33,89
|
32,95
|
39,09
|
38,89
|
| 12/05/2025 |
33.213.898 |
4,53%
|
33,88
|
32,95
|
35,07
|
33,52
|
| 09/05/2025 |
21.030.575 |
-0,59%
|
33,00
|
31,20
|
33,19
|
31,99
|
| 08/05/2025 |
28.163.630 |
-1,17%
|
31,08
|
30,33
|
33,19
|
32,11
|
| 07/05/2025 |
38.568.766 |
-1,70%
|
31,72
|
30,33
|
33,335
|
32,48
|
| 06/05/2025 |
25.612.302 |
2,27%
|
33,05
|
31,52
|
33,49
|
32,94
|
| 05/05/2025 |
23.069.359 |
-4,62%
|
33,119
|
32,1355
|
33,49
|
32,17
|
| 02/05/2025 |
30.506.045 |
2,99%
|
32,14
|
31,1501
|
34,13
|
33,71
|
| 01/05/2025 |
36.145.683 |
2,23%
|
29,10
|
28,48
|
33,78
|
32,73
|
| 30/04/2025 |
65.013.699 |
-11,50%
|
36,92
|
28,48
|
37,29
|
31,86
|
| 29/04/2025 |
20.400.275 |
-3,41%
|
36,50
|
35,94
|
37,82
|
36,00
|
| 28/04/2025 |
29.004.295 |
2,11%
|
36,69
|
36,06
|
37,79
|
37,27
|
| 25/04/2025 |
25.513.068 |
1,70%
|
33,65
|
33,51
|
36,74
|
36,47
|
| 24/04/2025 |
34.876.760 |
8,85%
|
33,00
|
32,625
|
36,47
|
35,81
|
| 23/04/2025 |
34.108.149 |
7,29%
|
30,00
|
29,57
|
34,99
|
32,90
|
| 22/04/2025 |
22.777.137 |
3,69%
|
30,78
|
28,90
|
31,05
|
30,58
|
| 21/04/2025 |
25.213.603 |
-6,37%
|
30,64
|
28,90
|
30,90
|
29,51
|
