Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
465.337 |
-6,26%
|
290,00
|
265,10
|
290,00
|
270,98
|
| 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
|
| 28/05/2026 |
652.119 |
-0,89%
|
284,95
|
277,79
|
294,21
|
282,44
|
| 27/05/2026 |
605.527 |
-1,84%
|
293,00
|
268,10
|
294,00
|
284,98
|
| 26/05/2026 |
1.324.549 |
5,14%
|
293,90
|
276,20
|
294,89
|
290,32
|
| 22/05/2026 |
515.596 |
4,77%
|
267,95
|
262,00
|
278,495
|
276,14
|
| 21/05/2026 |
419.979 |
2,13%
|
254,20
|
252,51
|
265,115
|
263,51
|
| 20/05/2026 |
648.606 |
2,78%
|
260,50
|
246,601
|
260,50
|
258,02
|
| 19/05/2026 |
1.337.179 |
5,45%
|
233,10
|
230,05
|
261,34
|
252,92
|
| 18/05/2026 |
729.910 |
-7,18%
|
261,00
|
235,00
|
267,00
|
239,76
|
| 15/05/2026 |
350.289 |
-0,75%
|
252,00
|
250,9311
|
262,9799
|
259,99
|
| 14/05/2026 |
529.426 |
-2,23%
|
269,41
|
263,13
|
273,2499
|
263,85
|
| 13/05/2026 |
551.007 |
4,31%
|
262,50
|
252,5101
|
273,8999
|
269,87
|
| 12/05/2026 |
739.564 |
-1,28%
|
255,0418
|
243,7901
|
259,485
|
258,71
|
| 11/05/2026 |
1.210.757 |
3,34%
|
254,99
|
254,99
|
272,00
|
262,05
|
| 08/05/2026 |
700.270 |
4,57%
|
249,001
|
238,50
|
254,8399
|
253,59
|
| 07/05/2026 |
795.669 |
-0,58%
|
240,00
|
236,11
|
251,7081
|
242,71
|
| 06/05/2026 |
935.218 |
2,74%
|
238,06
|
228,82
|
245,50
|
244,45
|
| 05/05/2026 |
1.622.061 |
4,95%
|
230,04
|
223,025
|
248,59
|
238,41
|
| 04/05/2026 |
818.171 |
-3,21%
|
241,96
|
222,20
|
245,00
|
227,16
|
| 01/05/2026 |
966.610 |
7,19%
|
211,00
|
207,30
|
235,00
|
234,52
|
| 30/04/2026 |
1.296.569 |
0,88%
|
226,1861
|
198,4028
|
228,97
|
218,78
|
| 29/04/2026 |
2.715.629 |
45,79%
|
192,01
|
192,01
|
217,98
|
217,50
|
| 28/04/2026 |
803.424 |
1,11%
|
143,59
|
140,22
|
152,6554
|
149,18
|
| 27/04/2026 |
132.309 |
-2,45%
|
155,50
|
147,54
|
155,58
|
147,54
|
| 24/04/2026 |
502.311 |
8,07%
|
147,00
|
142,10
|
153,79
|
153,46
|
| 23/04/2026 |
377.505 |
0,04%
|
144,41
|
139,7001
|
147,5999
|
142,00
|
| 22/04/2026 |
259.002 |
-0,35%
|
146,00
|
140,23
|
146,49
|
141,95
|
| 21/04/2026 |
370.943 |
2,70%
|
143,00
|
138,51
|
143,50
|
142,45
|
| 20/04/2026 |
285.931 |
-0,72%
|
141,00
|
137,2513
|
142,50
|
138,70
|
| 17/04/2026 |
602.669 |
1,98%
|
140,00
|
137,67
|
145,82
|
139,71
|
| 16/04/2026 |
296.038 |
-1,40%
|
141,00
|
133,35
|
141,00
|
137,00
|
| 15/04/2026 |
854.858 |
3,73%
|
129,55
|
128,51
|
139,4999
|
139,03
|
| 14/04/2026 |
499.570 |
3,29%
|
127,48
|
126,14
|
130,215
|
130,15
|
| 13/04/2026 |
280.087 |
-0,56%
|
125,1497
|
124,01
|
126,975
|
126,00
|
| 10/04/2026 |
351.766 |
-0,23%
|
128,10
|
126,29
|
130,63
|
126,71
|
| 09/04/2026 |
677.478 |
4,23%
|
121,18
|
120,00
|
128,56
|
127,00
|
| 08/04/2026 |
379.413 |
4,05%
|
122,51
|
120,70
|
125,91
|
121,75
|
| 07/04/2026 |
169.254 |
0,36%
|
118,92
|
114,11
|
118,92
|
117,01
|
| 06/04/2026 |
117.817 |
1,92%
|
116,50
|
113,91
|
117,59
|
116,59
|
| 02/04/2026 |
180.876 |
-2,63%
|
111,10
|
107,02
|
116,9697
|
113,90
|
| 01/04/2026 |
321.223 |
4,18%
|
113,85
|
112,7608
|
118,75
|
116,98
|
| 31/03/2026 |
184.096 |
6,59%
|
105,8025
|
105,61
|
113,31
|
112,29
|
| 30/03/2026 |
412.246 |
-4,19%
|
111,70
|
104,995
|
111,70
|
105,45
|
| 27/03/2026 |
197.387 |
-1,21%
|
109,69
|
108,25
|
115,00
|
110,06
|
| 26/03/2026 |
524.315 |
0,39%
|
107,1852
|
107,1852
|
116,39
|
111,23
|
| 25/03/2026 |
613.232 |
-6,50%
|
120,49
|
110,40
|
120,49
|
110,93
|
| 24/03/2026 |
444.922 |
-4,11%
|
127,4997
|
116,01
|
127,4997
|
118,64
|
| 23/03/2026 |
313.056 |
-0,02%
|
125,95
|
123,43
|
129,00
|
123,73
|
| 20/03/2026 |
228.522 |
-2,79%
|
126,0948
|
121,95
|
129,50
|
123,76
|
| 19/03/2026 |
359.580 |
1,68%
|
121,86
|
120,00
|
128,27
|
127,50
|
| 18/03/2026 |
158.167 |
-0,75%
|
125,23
|
125,03
|
129,80
|
125,40
|
| 17/03/2026 |
174.310 |
0,17%
|
128,00
|
124,00
|
128,99
|
126,18
|
| 16/03/2026 |
380.676 |
2,20%
|
126,56
|
124,555
|
129,9925
|
125,97
|
| 13/03/2026 |
207.812 |
2,62%
|
122,11
|
120,81
|
125,00
|
123,26
|
| 12/03/2026 |
221.692 |
-2,71%
|
121,00
|
117,03
|
121,81
|
120,11
|
| 11/03/2026 |
264.118 |
0,70%
|
122,11
|
121,61
|
127,49
|
123,64
|
| 10/03/2026 |
209.480 |
0,95%
|
119,56
|
119,56
|
125,91
|
122,78
|
| 09/03/2026 |
369.517 |
2,71%
|
113,00
|
112,61
|
121,94
|
121,63
|
| 06/03/2026 |
241.368 |
-4,38%
|
121,00
|
116,18
|
122,6821
|
118,35
|
| 05/03/2026 |
252.366 |
0,98%
|
122,30
|
120,00
|
125,9299
|
123,76
|
| 04/03/2026 |
417.676 |
2,40%
|
121,50
|
119,61
|
124,00
|
122,30
|
| 03/03/2026 |
641.319 |
-7,56%
|
125,2291
|
117,01
|
126,00
|
119,43
|
| 02/03/2026 |
477.326 |
-0,03%
|
124,70
|
122,96
|
130,49
|
129,19
|
