Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
320 150 |
4,04%
|
220,00
|
215,996
|
224,88
|
222,30
|
| 20/10/2026 |
229 956 |
-1,61%
|
212,00
|
206,50
|
217,94
|
213,70
|
| 19/10/2026 |
380 195 |
2,81%
|
221,83
|
211,755
|
223,75
|
217,24
|
| 16/10/2026 |
356 633 |
-3,25%
|
216,99
|
209,14
|
218,98
|
211,30
|
| 15/10/2026 |
830 695 |
-2,36%
|
219,00
|
204,37
|
221,39
|
218,39
|
| 14/10/2026 |
737 405 |
-9,27%
|
238,87
|
220,80
|
241,6275
|
223,58
|
| 13/10/2026 |
429 136 |
-0,10%
|
239,1564
|
234,00
|
247,14
|
246,63
|
| 12/10/2026 |
418 033 |
-6,48%
|
257,6719
|
246,00
|
260,75
|
246,95
|
| 09/10/2026 |
287 130 |
0,68%
|
269,00
|
256,6306
|
270,8028
|
263,90
|
| 08/10/2026 |
569 518 |
-7,93%
|
278,0425
|
258,01
|
283,35
|
261,89
|
| 07/10/2026 |
455 686 |
0,29%
|
279,90
|
275,59
|
289,7209
|
285,78
|
| 06/10/2026 |
651 690 |
0,89%
|
285,80
|
281,5101
|
294,98
|
284,96
|
| 05/10/2026 |
525 920 |
0,70%
|
278,7667
|
277,3593
|
289,00
|
282,45
|
| 02/10/2026 |
428 181 |
1,91%
|
280,75
|
274,54
|
283,50
|
280,50
|
| 01/10/2026 |
312 716 |
-0,36%
|
282,25
|
272,655
|
282,25
|
275,24
|
| 30/09/2026 |
253 041 |
1,39%
|
279,51
|
275,02
|
283,76
|
280,00
|
| 29/09/2026 |
299 914 |
-0,69%
|
282,00
|
274,61
|
283,998
|
276,16
|
| 28/09/2026 |
269 337 |
0,66%
|
270,393
|
269,1111
|
280,00
|
278,07
|
| 25/09/2026 |
309 751 |
0,49%
|
279,81
|
273,06
|
283,9897
|
276,23
|
| 24/09/2026 |
442 677 |
-0,57%
|
267,3178
|
265,00
|
278,85
|
275,10
|
| 23/09/2026 |
382 132 |
-3,69%
|
279,77
|
267,4551
|
281,04
|
276,53
|
| 22/09/2026 |
670 482 |
5,37%
|
273,00
|
264,26
|
287,365
|
283,26
|
| 21/09/2026 |
607 324 |
-1,15%
|
277,7727
|
263,58
|
279,8604
|
269,00
|
| 18/09/2026 |
461 717 |
7,53%
|
256,00
|
255,38
|
272,84
|
272,11
|
| 17/09/2026 |
441 628 |
5,08%
|
250,40
|
245,00
|
257,9899
|
253,30
|
| 16/09/2026 |
415 357 |
0,78%
|
245,00
|
237,2801
|
246,30
|
241,14
|
| 15/09/2026 |
495 613 |
1,01%
|
242,00
|
233,8615
|
245,50
|
239,20
|
| 14/09/2026 |
976 141 |
-16,76%
|
263,9814
|
236,76
|
270,60
|
236,81
|
| 11/09/2026 |
540 482 |
7,25%
|
275,65
|
267,86
|
291,16
|
284,48
|
| 10/09/2026 |
353 504 |
-4,48%
|
267,8105
|
261,57
|
274,4799
|
265,25
|
| 09/09/2026 |
506 155 |
2,09%
|
270,198
|
269,00
|
280,00
|
277,70
|
| 08/09/2026 |
641 445 |
6,05%
|
264,47
|
252,714
|
272,43
|
272,02
|
| 04/09/2026 |
446 081 |
8,83%
|
236,35
|
234,56
|
258,00
|
256,21
|
| 03/09/2026 |
585 041 |
-3,04%
|
242,12
|
227,16
|
244,00
|
235,70
|
| 02/09/2026 |
394 187 |
2,01%
|
235,00
|
233,00
|
242,87
|
242,51
|
| 01/09/2026 |
410 767 |
-3,80%
|
238,00
|
230,02
|
243,765
|
237,35
|
| 31/08/2026 |
339 379 |
0,27%
|
243,30
|
238,74
|
250,92
|
246,84
|
| 28/08/2026 |
262 915 |
-3,76%
|
253,00
|
244,04
|
255,38
|
245,81
|
| 27/08/2026 |
437 985 |
-3,05%
|
273,9166
|
249,00
|
273,9166
|
255,08
|
| 26/08/2026 |
515 898 |
8,94%
|
238,00
|
238,00
|
263,64
|
263,11
|
| 25/08/2026 |
557 660 |
-0,90%
|
253,1643
|
240,515
|
253,1643
|
241,83
|
| 24/08/2026 |
524 975 |
-6,00%
|
251,78
|
238,5401
|
257,50
|
243,18
|
| 21/08/2026 |
492 288 |
3,49%
|
254,00
|
247,12
|
259,99
|
258,36
|
| 20/08/2026 |
340 549 |
2,74%
|
243,00
|
238,80
|
253,56
|
249,65
|
| 19/08/2026 |
740 062 |
-3,53%
|
253,36
|
239,41
|
256,00
|
242,80
|
| 18/08/2026 |
949 905 |
-7,69%
|
261,65
|
250,00
|
261,725
|
251,72
|
| 17/08/2026 |
866 882 |
1,41%
|
273,2691
|
266,17
|
275,00
|
272,70
|
| 14/08/2026 |
825 969 |
8,01%
|
257,0676
|
252,46
|
269,19
|
268,90
|
| 13/08/2026 |
702 432 |
3,24%
|
240,7426
|
239,20
|
254,50
|
249,12
|
| 12/08/2026 |
1 355 851 |
7,76%
|
230,89
|
230,00
|
248,50
|
241,31
|
| 11/08/2026 |
2 152 250 |
-2,99%
|
227,80
|
222,37
|
233,225
|
224,00
|
| 10/08/2026 |
1 577 194 |
-9,64%
|
230,1878
|
227,8875
|
246,29
|
230,61
|
| 07/08/2026 |
399 515 |
-4,02%
|
272,00
|
249,00
|
274,99
|
256,12
|
| 06/08/2026 |
474 503 |
9,15%
|
237,209
|
237,209
|
270,7644
|
267,43
|
| 05/08/2026 |
628 721 |
-8,22%
|
263,02
|
245,89
|
268,17
|
246,15
|
| 04/08/2026 |
555 484 |
6,72%
|
265,98
|
258,30
|
271,98
|
268,49
|
| 03/08/2026 |
767 499 |
-0,82%
|
255,00
|
235,11
|
258,00
|
251,52
|
| 31/07/2026 |
689 046 |
-0,55%
|
255,89
|
252,86
|
269,57
|
253,60
|
| 30/07/2026 |
1 570 467 |
21,32%
|
253,00
|
209,68
|
285,00
|
255,10
|
| 29/07/2026 |
986 714 |
-6,31%
|
220,08
|
204,37
|
229,57
|
209,68
|
| 28/07/2026 |
989 837 |
-9,36%
|
233,50
|
213,08
|
233,50
|
221,42
|
| 27/07/2026 |
912 298 |
-9,64%
|
277,00
|
236,05
|
277,64
|
244,45
|
| 24/07/2026 |
465 337 |
-6,26%
|
290,00
|
265,10
|
290,00
|
270,90
|
| 23/07/2026 |
569 133 |
2,94%
|
272,15
|
271,11
|
294,34
|
289,08
|
| 22/07/2026 |
290 061 |
1,26%
|
268,00
|
267,78
|
291,395
|
281,68
|
| 21/07/2026 |
300 293 |
10,05%
|
265,00
|
261,00
|
278,57
|
278,17
|
| 20/07/2026 |
511 409 |
-4,62%
|
270,01
|
251,01
|
272,00
|
252,61
|
| 17/07/2026 |
412 618 |
-2,71%
|
259,00
|
245,00
|
271,00
|
264,325
|
| 16/07/2026 |
605 549 |
-6,69%
|
282,00
|
264,50
|
288,255
|
272,45
|
| 15/07/2026 |
322 557 |
-4,83%
|
310,00
|
282,22
|
315,00
|
293,40
|
| 14/07/2026 |
353 736 |
2,97%
|
313,76
|
304,35
|
317,50
|
308,41
|
| 13/07/2026 |
364 246 |
-8,47%
|
316,00
|
296,80
|
318,411
|
299,51
|
| 10/07/2026 |
363 831 |
0,65%
|
321,2848
|
312,0912
|
329,00
|
326,35
|
| 09/07/2026 |
511 509 |
3,43%
|
329,49
|
320,00
|
336,9999
|
324,26
|
| 08/07/2026 |
549 107 |
6,78%
|
292,30
|
292,015
|
314,995
|
313,30
|
| 07/07/2026 |
500 442 |
-7,41%
|
302,8099
|
284,4001
|
303,982
|
294,90
|
| 06/07/2026 |
412 560 |
5,97%
|
313,00
|
307,70
|
338,9411
|
318,86
|
| 02/07/2026 |
524 082 |
-5,02%
|
321,00
|
286,0901
|
323,2242
|
300,71
|
| 01/07/2026 |
345 622 |
-4,78%
|
322,00
|
316,1601
|
329,59
|
316,98
|
| 30/06/2026 |
393 084 |
0,42%
|
336,75
|
327,00
|
341,00
|
333,33
|
| 29/06/2026 |
999 461 |
8,89%
|
309,01
|
294,50
|
337,17
|
331,94
|
| 26/06/2026 |
683 325 |
-5,85%
|
308,70
|
294,00
|
314,52
|
305,28
|
| 25/06/2026 |
479 380 |
1,10%
|
350,00
|
321,50
|
350,00
|
325,26
|
| 24/06/2026 |
463 018 |
0,95%
|
319,00
|
306,0001
|
324,47
|
321,66
|
| 23/06/2026 |
481 490 |
-5,30%
|
308,01
|
304,00
|
322,83
|
319,00
|
| 18/06/2026 |
946 738 |
4,73%
|
325,01
|
316,2554
|
336,90
|
336,90
|
| 17/06/2026 |
726 535 |
8,77%
|
290,99
|
287,7648
|
316,28
|
307,12
|
| 16/06/2026 |
665 014 |
2,57%
|
276,00
|
270,33
|
294,91
|
282,68
|
| 15/06/2026 |
470 399 |
-1,49%
|
294,72
|
273,96
|
298,00
|
276,40
|
| 12/06/2026 |
496 785 |
2,24%
|
278,66
|
260,00
|
286,36
|
280,49
|
| 11/06/2026 |
361 617 |
8,96%
|
256,00
|
251,83
|
274,61
|
274,34
|
| 10/06/2026 |
357 726 |
-3,08%
|
256,20
|
247,0201
|
263,0899
|
251,68
|
| 09/06/2026 |
523 473 |
-1,25%
|
273,437
|
239,1523
|
274,00
|
259,75
|
| 08/06/2026 |
493 448 |
1,71%
|
271,00
|
260,155
|
274,50
|
263,21
|
| 05/06/2026 |
820 046 |
-12,68%
|
287,60
|
256,49
|
287,60
|
258,70
|
| 04/06/2026 |
573 503 |
-3,74%
|
299,00
|
284,99
|
302,00
|
294,67
|
| 03/06/2026 |
857 166 |
1,50%
|
310,70
|
292,939
|
314,9999
|
306,57
|
| 02/06/2026 |
1 253 377 |
12,59%
|
272,1921
|
268,00
|
303,38
|
301,27
|
| 01/06/2026 |
940 328 |
-3,19%
|
277,00
|
266,22
|
288,639
|
268,05
|
| 29/05/2026 |
786 714 |
-1,93%
|
286,01
|
268,53
|
288,8918
|
276,87
|
