Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 23/10/2024 |
15.845.594 |
%
|
45,46
|
44,61
|
46,1379
|
45,36
|
| 22/10/2024 |
27.246.239 |
%
|
47,70
|
44,81
|
48,17
|
45,97
|
| 21/10/2024 |
24.326.123 |
%
|
47,38
|
46,93
|
48,88
|
47,80
|
| 18/10/2024 |
21.447.371 |
%
|
48,08
|
47,01
|
49,40
|
47,26
|
| 17/10/2024 |
31.673.378 |
%
|
50,39
|
47,15
|
50,61
|
47,72
|
| 16/10/2024 |
33.591.514 |
%
|
48,26
|
47,26
|
50,346
|
48,80
|
| 15/10/2024 |
25.556.097 |
%
|
47,40
|
45,73
|
48,61
|
47,67
|
| 14/10/2024 |
29.116.631 |
%
|
48,16
|
46,44
|
49,46
|
47,35
|
| 11/10/2024 |
23.847.303 |
%
|
45,83
|
45,75
|
48,15
|
47,75
|
| 10/10/2024 |
27.520.752 |
%
|
45,74
|
44,40
|
46,99
|
46,41
|
| 09/10/2024 |
44.332.233 |
%
|
45,85
|
45,53
|
49,35
|
47,29
|
| 08/10/2024 |
70.827.865 |
%
|
50,00
|
44,06
|
50,10
|
45,27
|
| 07/10/2024 |
74.574.594 |
%
|
41,56
|
41,52
|
48,495
|
47,83
|
| 04/10/2024 |
21.662.801 |
%
|
42,30
|
40,53
|
42,9199
|
41,1798
|
| 03/10/2024 |
20.148.382 |
%
|
41,80
|
41,26
|
44,23
|
41,70
|
| 02/10/2024 |
14.521.518 |
%
|
40,00
|
39,8447
|
42,06
|
42,00
|
| 01/10/2024 |
19.848.456 |
%
|
41,75
|
39,04
|
42,735
|
40,50
|
| 30/09/2024 |
4.879.605 |
%
|
413,49
|
412,54
|
437,9804
|
416,50
|
| 27/09/2024 |
7.350.693 |
%
|
400,01
|
400,00
|
423,97
|
419,89
|
| 26/09/2024 |
16.176.250 |
%
|
471,70
|
373,01
|
484,36
|
401,75
|
| 25/09/2024 |
3.427.952 |
%
|
465,00
|
457,9204
|
476,71
|
459,80
|
| 24/09/2024 |
3.814.077 |
%
|
465,06
|
452,2634
|
473,615
|
463,61
|
| 23/09/2024 |
5.180.056 |
%
|
450,25
|
449,00
|
483,5099
|
465,94
|
| 20/09/2024 |
4.310.869 |
%
|
439,18
|
436,81
|
458,18
|
457,27
|
| 19/09/2024 |
3.339.667 |
%
|
455,08
|
435,58
|
457,50
|
437,17
|
| 18/09/2024 |
4.162.612 |
%
|
452,78
|
436,51
|
460,95
|
437,15
|
| 17/09/2024 |
2.672.698 |
%
|
452,78
|
435,50
|
457,88
|
439,38
|
| 16/09/2024 |
3.127.839 |
%
|
445,88
|
433,55
|
457,16
|
449,10
|
| 13/09/2024 |
4.859.932 |
%
|
442,93
|
438,9642
|
469,4999
|
457,16
|
| 12/09/2024 |
3.487.186 |
%
|
440,95
|
431,72
|
449,50
|
441,99
|
| 11/09/2024 |
5.363.191 |
%
|
416,00
|
411,2201
|
445,8999
|
445,40
|
| 10/09/2024 |
3.568.696 |
%
|
410,65
|
400,73
|
418,88
|
412,70
|
| 09/09/2024 |
5.948.290 |
%
|
392,93
|
387,17
|
417,77
|
409,87
|
| 06/09/2024 |
6.342.586 |
%
|
401,50
|
382,80
|
406,6894
|
386,18
|
| 05/09/2024 |
4.315.831 |
%
|
410,37
|
406,825
|
421,80
|
414,60
|
| 04/09/2024 |
4.968.656 |
%
|
420,12
|
408,40
|
435,28
|
423,47
|
| 03/09/2024 |
7.133.763 |
%
|
430,05
|
429,00
|
464,23
|
441,78
|
| 30/08/2024 |
7.265.955 |
%
|
456,56
|
419,55
|
459,30
|
437,70
|
| 29/08/2024 |
9.024.442 |
%
|
435,88
|
430,71
|
475,33
|
447,44
|
| 28/08/2024 |
25.179.605 |
%
|
486,00
|
395,1801
|
487,00
|
445,60
|
| 27/08/2024 |
8.412.481 |
%
|
519,42
|
513,66
|
556,9999
|
547,41
|
| 26/08/2024 |
6.285.340 |
%
|
610,00
|
555,2401
|
618,18
|
562,86
|
| 23/08/2024 |
3.728.689 |
%
|
611,15
|
604,00
|
626,66
|
613,40
|
| 22/08/2024 |
4.418.522 |
%
|
629,37
|
602,24
|
630,8145
|
604,82
|
| 21/08/2024 |
4.159.570 |
%
|
611,58
|
601,78
|
628,75
|
624,08
|
| 20/08/2024 |
4.229.214 |
%
|
616,74
|
598,38
|
630,50
|
611,36
|
| 19/08/2024 |
4.771.338 |
%
|
622,48
|
595,35
|
629,79
|
624,93
|
| 16/08/2024 |
5.471.493 |
%
|
624,01
|
612,0705
|
640,07
|
628,80
|
| 15/08/2024 |
6.648.791 |
%
|
583,40
|
573,1871
|
636,75
|
626,36
|
| 14/08/2024 |
4.810.472 |
%
|
584,49
|
546,355
|
585,00
|
577,09
|
| 13/08/2024 |
5.613.903 |
%
|
563,62
|
549,06
|
583,87
|
567,50
|
| 12/08/2024 |
6.596.594 |
%
|
511,11
|
510,47
|
564,00
|
541,60
|
