Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 11/02/2025 |
75 306 657 |
-8,86%
|
40,64
|
38,425
|
42,39
|
38,61
|
| 10/02/2025 |
84 143 396 |
17,50%
|
38,01
|
37,36
|
42,8785
|
42,65
|
| 07/02/2025 |
48 681 484 |
7,03%
|
34,60
|
34,33
|
36,96
|
36,28
|
| 06/02/2025 |
41 346 174 |
7,56%
|
31,97
|
31,85
|
34,45
|
33,84
|
| 05/02/2025 |
54 297 004 |
8,03%
|
31,01
|
29,75
|
33,125
|
31,49
|
| 04/02/2025 |
23 062 331 |
8,75%
|
27,81
|
27,35
|
29,4499
|
29,16
|
| 03/02/2025 |
28 133 841 |
-5,68%
|
27,23
|
25,71
|
27,59
|
26,85
|
| 31/01/2025 |
25 543 778 |
-0,18%
|
28,71
|
28,34
|
30,76
|
28,52
|
| 30/01/2025 |
14 882 957 |
3,06%
|
29,44
|
27,81
|
28,81
|
28,64
|
| 29/01/2025 |
16 225 609 |
-0,92%
|
29,44
|
27,61
|
28,505
|
27,80
|
| 28/01/2025 |
23 875 335 |
-2,96%
|
29,44
|
27,22
|
29,70
|
28,18
|
| 27/01/2025 |
39 466 005 |
-12,78%
|
30,32
|
28,42
|
31,95
|
29,07
|
| 24/01/2025 |
20 183 301 |
-0,39%
|
33,25
|
33,06
|
34,70
|
33,27
|
| 23/01/2025 |
13 861 567 |
-1,27%
|
33,25
|
32,79
|
33,85
|
33,41
|
| 22/01/2025 |
32 048 145 |
4,16%
|
33,90
|
32,70
|
35,00
|
33,86
|
| 21/01/2025 |
26 521 368 |
5,29%
|
33,81
|
31,11
|
33,49
|
32,45
|
| 20/01/2025 |
0 |
-0,96%
|
33,81
|
30,765
|
31,83
|
30,82
|
| 17/01/2025 |
15 371 804 |
-0,96%
|
33,81
|
30,765
|
31,83
|
30,82
|
| 16/01/2025 |
16 724 680 |
0,94%
|
33,81
|
30,89
|
32,8176
|
31,12
|
| 15/01/2025 |
17 821 588 |
1,70%
|
33,81
|
30,49
|
31,7099
|
30,99
|
| 14/01/2025 |
13 567 013 |
-1,67%
|
33,81
|
30,4048
|
32,39
|
30,53
|
| 13/01/2025 |
21 774 669 |
-4,66%
|
33,81
|
29,02
|
31,24
|
31,08
|
| 10/01/2025 |
19 544 394 |
0,58%
|
33,81
|
31,71
|
33,995
|
32,60
|
| 09/01/2025 |
17 235 430 |
-5,76%
|
33,81
|
31,72
|
33,97
|
32,61
|
| 08/01/2025 |
16 672 014 |
-5,15%
|
33,81
|
31,72
|
33,97
|
32,61
|
| 07/01/2025 |
20 612 372 |
-5,60%
|
34,95
|
34,103
|
36,55
|
34,38
|
| 06/01/2025 |
40 048 448 |
9,27%
|
34,95
|
34,935
|
38,50
|
36,45
|
| 03/01/2025 |
23 356 644 |
10,82%
|
30,41
|
30,1287
|
33,4499
|
33,33
|
| 02/01/2025 |
15 741 518 |
-1,25%
|
30,85
|
29,85
|
31,39
|
30,05
|
| 31/12/2024 |
0 |
-0,65%
|
30,85
|
29,95
|
31,39
|
30,48
|
| 30/12/2024 |
19 799 532 |
-3,78%
|
33,21
|
30,12
|
31,49
|
30,48
|
| 27/12/2024 |
21 047 904 |
-5,42%
|
33,21
|
31,635
|
33,55
|
31,98
|
| 26/12/2024 |
17 867 883 |
-1,57%
|
35,06
|
33,70
|
35,41
|
33,74
|
| 24/12/2024 |
0 |
5,80%
|
32,26
|
32,20
|
35,49
|
34,33
|
| 23/12/2024 |
16 364 050 |
2,56%
|
30,95
|
31,58
|
32,59
|
32,40
|
| 20/12/2024 |
25 754 195 |
1,15%
|
30,95
|
30,51
|
33,47
|
31,59
|
| 19/12/2024 |
23 949 007 |
-3,07%
|
33,50
|
30,82
|
33,47
|
31,24
|
| 18/12/2024 |
0 |
-4,65%
|
33,50
|
32,01
|
34,72
|
32,23
|
| 17/12/2024 |
27 133 325 |
0,93%
|
33,50
|
33,345
|
35,365
|
33,80
|
| 16/12/2024 |
54 571 910 |
-8,34%
|
31,39
|
31,26
|
35,38
|
33,44
|
| 13/12/2024 |
36 855 545 |
-9,94%
|
36,95
|
35,55
|
37,61
|
36,45
|
| 12/12/2024 |
25 721 336 |
-0,91%
|
38,19
|
37,50
|
39,80
|
37,93
|
| 11/12/2024 |
52 207 893 |
-5,53%
|
38,19
|
36,07
|
38,80
|
38,29
|
| 10/12/2024 |
56 579 267 |
-8,20%
|
43,20
|
39,77
|
43,315
|
40,54
|
| 09/12/2024 |
60 734 318 |
0,52%
|
47,91
|
44,09
|
51,78
|
44,16
|
| 06/12/2024 |
63 119 784 |
6,66%
|
42,01
|
41,34
|
44,97
|
43,93
|
| 05/12/2024 |
39 857 793 |
-1,46%
|
42,38
|
40,92
|
42,83
|
41,14
|
| 04/12/2024 |
64 286 464 |
3,95%
|
40,16
|
39,52
|
42,50
|
41,81
|
| 03/12/2024 |
131 090 723 |
-4,26%
|
44,335
|
38,82
|
45,99
|
40,21
|
| 02/12/2024 |
171 521 812 |
28,77%
|
39,30
|
35,32
|
44,15
|
42,00
|
| 29/11/2024 |
39 218 070 |
-7,19%
|
32,65
|
31,11
|
37,14
|
32,64
|
| 27/11/2024 |
42 545 841 |
1,92%
|
37,53
|
34,03
|
37,61
|
35,07
|
| 26/11/2024 |
61 241 263 |
-10,13%
|
36,00
|
34,03
|
39,2278
|
34,43
|
| 25/11/2024 |
113 506 372 |
15,57%
|
35,59
|
35,54
|
39,2278
|
38,41
|
| 22/11/2024 |
106 221 239 |
11,65%
|
27,68
|
26,51
|
34,3675
|
33,15
|
| 21/11/2024 |
74 024 180 |
14,50%
|
27,29
|
24,82
|
30,50
|
29,70
|
| 20/11/2024 |
65 146 405 |
-8,95%
|
27,10
|
24,82
|
29,3899
|
25,80
|
| 19/11/2024 |
157 175 774 |
31,24%
|
20,03
|
20,00
|
29,3899
|
28,27
|
| 18/11/2024 |
109 141 768 |
15,72%
|
20,38
|
20,00
|
23,88
|
21,54
|
| 15/11/2024 |
41 682 935 |
3,67%
|
17,92
|
17,21
|
19,24
|
18,58
|
| 14/11/2024 |
61 834 383 |
-11,31%
|
21,00
|
17,365
|
21,7999
|
18,01
|
| 13/11/2024 |
33 161 877 |
-6,41%
|
22,08
|
20,28
|
23,055
|
20,33
|
| 12/11/2024 |
27 786 215 |
-6,59%
|
22,20
|
21,30
|
23,6558
|
21,70
|
| 11/11/2024 |
46 801 133 |
-5,58%
|
22,88
|
21,30
|
23,6558
|
23,23
|
| 08/11/2024 |
39 701 744 |
-3,61%
|
22,47
|
22,11
|
26,25
|
24,52
|
| 07/11/2024 |
60 372 501 |
12,07%
|
23,13
|
20,20
|
25,78
|
25,48
|
| 06/11/2024 |
77 682 730 |
-18,32%
|
25,88
|
20,20
|
28,00
|
22,70
|
| 05/11/2024 |
57 774 231 |
%
|
25,88
|
25,10
|
28,00
|
27,50
|
| 04/11/2024 |
62 162 462 |
%
|
24,87
|
23,90
|
27,97
|
26,06
|
| 01/11/2024 |
67 687 038 |
%
|
27,56
|
25,71
|
28,74
|
26,0199
|
| 31/10/2024 |
84 253 306 |
%
|
30,01
|
27,22
|
30,89
|
29,04
|
| 30/10/2024 |
149 542 777 |
%
|
34,72
|
32,20
|
37,98
|
33,10
|
| 29/10/2024 |
21 124 570 |
%
|
47,69
|
46,75
|
49,70
|
49,12
|
| 28/10/2024 |
16 130 825 |
%
|
46,50
|
47,28
|
48,72
|
47,72
|
| 25/10/2024 |
21 782 156 |
%
|
46,50
|
46,01
|
48,39
|
47,33
|
| 24/10/2024 |
15 796 463 |
%
|
45,63
|
45,63
|
47,24
|
46,15
|
