Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/01/2026 |
5 219 900 |
-1,74%
|
30,56
|
29,78
|
30,62
|
30,01
|
| 06/01/2026 |
6 798 498 |
1,56%
|
30,66
|
29,435
|
30,66
|
30,54
|
| 20/11/2025 |
12 909 391 |
-6,43%
|
35,47
|
31,45
|
35,49
|
31,56
|
| 19/11/2025 |
7 375 513 |
-3,35%
|
34,55
|
33,205
|
34,96
|
33,73
|
| 18/11/2025 |
8 158 591 |
2,35%
|
34,30
|
33,56
|
35,775
|
34,90
|
| 17/11/2025 |
9 432 813 |
-6,37%
|
35,53
|
33,635
|
35,80
|
34,10
|
| 14/11/2025 |
11 303 309 |
3,79%
|
34,30
|
33,69
|
37,34
|
36,42
|
| 13/11/2025 |
10 841 304 |
-7,44%
|
37,79
|
34,78
|
37,79
|
35,09
|
| 12/11/2025 |
8 051 450 |
-2,34%
|
39,18
|
37,58
|
39,43
|
37,91
|
| 11/11/2025 |
6 274 614 |
-3,41%
|
39,96
|
38,585
|
39,97
|
38,82
|
| 10/11/2025 |
7 568 451 |
1,08%
|
41,44
|
39,92
|
41,63
|
40,19
|
| 07/11/2025 |
10 939 586 |
-1,43%
|
39,86
|
38,14
|
40,07
|
39,76
|
| 06/11/2025 |
10 179 409 |
-4,03%
|
42,50
|
40,30
|
42,82
|
40,335
|
| 05/11/2025 |
17 772 557 |
-11,33%
|
45,01
|
42,02
|
46,33
|
42,03
|
| 04/11/2025 |
11 272 379 |
-6,60%
|
48,60
|
47,40
|
49,43
|
47,40
|
| 03/11/2025 |
7 266 451 |
-2,33%
|
52,69
|
50,56
|
53,01
|
50,75
|
| 31/10/2025 |
6 277 814 |
3,16%
|
51,40
|
50,80
|
52,985
|
51,96
|
| 30/10/2025 |
4 849 419 |
-4,40%
|
51,90
|
50,34
|
52,32
|
50,37
|
| 29/10/2025 |
5 742 119 |
0,63%
|
53,80
|
51,58
|
54,07
|
52,69
|
| 28/10/2025 |
6 921 362 |
1,53%
|
51,52
|
51,38
|
54,03
|
52,36
|
| 27/10/2025 |
6 941 850 |
6,79%
|
49,78
|
49,76
|
51,62
|
51,57
|
| 24/10/2025 |
6 878 379 |
0,77%
|
49,00
|
48,21
|
49,64
|
48,29
|
| 23/10/2025 |
16 227 946 |
-8,72%
|
51,74
|
47,385
|
51,83
|
47,92
|
| 22/10/2025 |
11 334 802 |
-4,23%
|
54,53
|
50,045
|
54,53
|
52,50
|
| 21/10/2025 |
4 377 581 |
-0,40%
|
55,08
|
53,92
|
55,34
|
54,82
|
| 20/10/2025 |
8 740 209 |
5,48%
|
55,02
|
54,62
|
56,60
|
55,04
|
| 17/10/2025 |
6 596 676 |
-3,08%
|
53,02
|
51,63
|
53,615
|
52,18
|
| 16/10/2025 |
6 166 988 |
-0,19%
|
54,00
|
53,30
|
56,225
|
53,84
|
| 15/10/2025 |
4 251 411 |
1,56%
|
54,50
|
52,87
|
55,03
|
53,94
|
| 14/10/2025 |
5 161 360 |
-3,00%
|
54,13
|
52,99
|
55,21
|
53,11
|
| 13/10/2025 |
7 136 615 |
3,58%
|
54,87
|
54,04
|
55,65
|
54,75
|
| 10/10/2025 |
13 962 515 |
-8,83%
|
58,24
|
52,57
|
58,51
|
52,86
|
| 09/10/2025 |
7 931 207 |
-1,19%
|
57,52
|
57,27
|
58,775
|
57,98
|
| 08/10/2025 |
11 500 469 |
6,56%
|
55,25
|
54,58
|
58,69
|
58,68
|
| 07/10/2025 |
9 857 910 |
0,82%
|
56,26
|
53,62
|
57,47
|
55,07
|
| 06/10/2025 |
11 133 986 |
5,12%
|
54,10
|
53,99
|
56,11
|
54,62
|
| 03/10/2025 |
8 438 726 |
-1,03%
|
52,85
|
50,81
|
53,51
|
51,96
|
| 02/10/2025 |
8 831 226 |
0,21%
|
52,45
|
51,07
|
52,93
|
52,50
|
| 01/10/2025 |
13 709 590 |
9,28%
|
47,62
|
47,37
|
52,48
|
52,39
|
| 30/09/2025 |
8 843 252 |
3,41%
|
46,25
|
46,20
|
48,19
|
47,94
|
| 29/09/2025 |
6 440 094 |
1,18%
|
46,28
|
45,945
|
47,38
|
46,36
|
| 26/09/2025 |
5 392 266 |
-0,91%
|
45,64
|
44,40
|
45,97
|
45,82
|
| 25/09/2025 |
7 125 995 |
0,09%
|
45,02
|
44,21
|
47,16
|
46,24
|
| 24/09/2025 |
6 246 029 |
-1,68%
|
47,27
|
46,17
|
48,13
|
46,20
|
| 23/09/2025 |
6 030 735 |
0,26%
|
47,35
|
45,87
|
47,69
|
46,99
|
| 22/09/2025 |
10 165 770 |
2,31%
|
45,33
|
45,17
|
48,525
|
46,87
|
| 19/09/2025 |
8 659 278 |
-0,28%
|
46,06
|
45,45
|
46,52
|
45,81
|
| 18/09/2025 |
7 303 982 |
2,32%
|
45,50
|
44,54
|
46,32
|
45,94
|
| 17/09/2025 |
6 054 839 |
-0,02%
|
44,61
|
43,70
|
45,39
|
44,90
|
| 16/09/2025 |
4 317 747 |
-1,04%
|
45,55
|
44,50
|
45,81
|
44,91
|
| 15/09/2025 |
5 495 384 |
0,84%
|
45,14
|
44,205
|
45,77
|
45,38
|
| 12/09/2025 |
8 284 128 |
2,39%
|
46,54
|
44,635
|
47,00
|
45,00
|
| 11/09/2025 |
5 269 725 |
0,09%
|
44,22
|
43,46
|
44,51
|
43,95
|
| 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
|
