BiG | O banco que entende os seus valores.

Super Micro Computer Inc (SMCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
17/04/2025	19 168 949	-1,25%	31,88	30,44	33,65	31,505
16/04/2025	27 846 737	-4,81%	33,16	30,92	34,59	31,89
15/04/2025	19 314 238	1,21%	33,16	33,07	34,59	33,48
14/04/2025	23 431 558	-0,16%	35,00	32,97	35,12	33,12
11/04/2025	19 002 667	-1,49%	34,15	32,565	34,3313	33,15
10/04/2025	27 108 795	-8,20%	35,03	32,5001	35,4799	33,68
09/04/2025	43 212 272	15,72%	32,00	31,405	37,37	36,71
08/04/2025	38 379 859	-4,00%	35,01	30,92	35,49	31,71
07/04/2025	51 338 237	10,56%	27,83	27,61	34,1455	33,00
04/04/2025	39 022 494	-7,98%	30,66	27,65	31,19	29,82
03/04/2025	31 645 694	-7,89%	31,99	31,55	33,16	32,32
02/04/2025	26 091 742	-0,14%	34,02	33,77	36,05	35,09
01/04/2025	29 696 629	2,30%	34,30	33,90	35,89	35,05
31/03/2025	31 639 095	-0,20%	32,75	32,14	34,57	34,24
28/03/2025	31 125 543	-1,33%	34,73	33,89	36,09	34,26
27/03/2025	31 620 590	-6,26%	36,43	34,69	36,78	34,72
26/03/2025	41 429 806	-8,86%	40,29	36,6244	40,84	37,04
25/03/2025	38 054 463	-2,59%	41,58	40,10	43,3899	40,64
24/03/2025	58 513 391	-1,07%	40,75	39,72	42,695	41,72
21/03/2025	45 056 715	7,80%	39,80	38,91	42,63	42,15
20/03/2025	31 970 966	-2,49%	39,80	38,55	40,70	39,10
19/03/2025	42 831 205	5,86%	38,79	38,15	41,31	40,10
18/03/2025	33 342 220	-9,67%	41,11	37,85	41,22	37,90
17/03/2025	28 658 008	-0,47%	42,65	40,90	43,159	41,94
14/03/2025	36 975 760	7,89%	41,96	40,2501	42,26	42,17
13/03/2025	39 177 235	-7,79%	41,96	38,95	42,9699	39,08
12/03/2025	63 387 404	3,82%	43,815	41,85	44,96	42,47
11/03/2025	66 134 802	11,14%	36,81	36,61	41,47	40,84
10/03/2025	49 896 971	-3,37%	37,92	36,03	39,44	36,90
07/03/2025	40 758 663	2,89%	37,50	35,3628	38,49	38,24
06/03/2025	49 870 808	-4,73%	37,50	35,66	39,66	37,05
05/03/2025	43 678 195	-0,43%	35,08	38,24	40,90	38,90
04/03/2025	71 834 054	9,23%	35,08	34,52	40,61	39,14
03/03/2025	64 756 787	-12,89%	42,28	35,61	42,3792	36,07
28/02/2025	60 656 915	-3,91%	40,22	38,89	43,49	41,46
27/02/2025	79 574 103	-15,26%	48,97	42,545	50,00	42,95
26/02/2025	90 957 109	12,65%	55,06	50,05	56,27	51,11
25/02/2025	79 892 174	-11,76%	50,17	44,00	50,67	45,54
24/02/2025	28 818 402	-7,71%	61,00	51,55	54,89	51,61
21/02/2025	71 579 101	-5,40%	61,00	55,07	62,39	56,07
20/02/2025	121 442 412	-1,61%	57,21	54,30	62,47	59,27
19/02/2025	223 908 660	8,51%	59,00	55,61	66,4399	60,25
18/02/2025	108 101 102	16,72%	51,01	51,00	56,23	55,80
17/02/2025	0	13,17%	42,94	42,85	48,18	47,91
14/02/2025	90 380 660	13,17%	42,94	42,85	48,18	47,91
13/02/2025	74 440 923	6,25%	39,00	37,51	43,2896	42,28
12/02/2025	107 002 104	2,98%	42,30	38,86	43,62	39,68