Silicon Motion Technology Corp ADR (SIMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	24.196	1,62%	77,50	77,50	78,806	78,64
17/05/2024	98.401	0,10%	77,82	76,78	77,91	77,39
16/05/2024	213.710	1,65%	76,14	76,04	78,07	77,25
15/05/2024	303.547	1,36%	74,60	74,39	76,63	75,91
14/05/2024	143.227	-0,32%	74,60	74,455	75,80	74,89
13/05/2024	260.704	-1,42%	76,35	74,99	76,54	75,13
10/05/2024	279.692	-0,90%	77,92	75,49	78,15	76,21
09/05/2024	236.112	-2,31%	78,72	76,675	78,72	76,90
08/05/2024	204.417	-0,03%	79,21	78,08	79,50	78,72
07/05/2024	307.662	0,84%	78,82	78,43	80,47	79,24
06/05/2024	684.085	6,25%	78,82	77,246	80,7699	78,58
03/05/2024	895.338	0,76%	78,82	72,79	81,60	73,96
02/05/2024	279.160	2,37%	73,81	71,87	73,65	73,40
01/05/2024	275.534	-2,86%	73,81	71,56	73,925	71,70
30/04/2024	109.748	-1,73%	75,20	73,93	76,12	73,81
29/04/2024	218.338	2,40%	72,04	72,84	75,60	75,11
26/04/2024	109.199	0,58%	72,04	72,43	74,39	73,35
25/04/2024	281.349	-1,09%	72,04	71,73	74,075	72,93
24/04/2024	71.237	1,60%	73,01	72,98	74,73	73,73
23/04/2024	96.646	0,14%	73,01	72,254	73,65	72,57
22/04/2024	98.150	0,88%	73,01	71,9001	73,22	72,47
19/04/2024	331.745	-1,99%	73,01	71,45	73,89	71,84
18/04/2024	163.712	-1,25%	73,87	72,53	74,08	73,30
17/04/2024	216.720	1,19%	75,79	73,01	75,13	74,23
16/04/2024	219.057	-0,65%	75,79	72,955	74,04	73,36
15/04/2024	301.608	-1,91%	75,79	73,41	75,64	73,84
12/04/2024	245.756	-3,24%	79,51	74,60	77,11	75,28
11/04/2024	359.721	-2,21%	79,51	77,72	79,57	77,80
10/04/2024	218.158	-1,08%	80,01	79,44	80,96	79,56
09/04/2024	294.631	-2,94%	80,01	80,29	83,68	80,43
08/04/2024	429.751	3,07%	80,01	80,0544	83,65	82,87
05/04/2024	141.867	0,70%	80,01	80,01	80,81	80,40
04/04/2024	185.491	-1,35%	81,60	79,80	81,843	79,84
03/04/2024	221.127	1,41%	79,76	79,53	81,38	80,935
02/04/2024	215.040	0,14%	79,17	78,29	79,86	79,81
01/04/2024	356.614	3,59%	77,02	77,28	79,80	79,70
28/03/2024	158.390	0,84%	76,04	76,00	77,17	76,94
27/03/2024	84.884	0,73%	76,15	74,67	76,30	76,30
26/03/2024	98.423	-1,01%	76,89	75,50	77,77	75,77
25/03/2024	160.850	-1,51%	77,10	76,40	77,77	76,54
22/03/2024	195.150	-0,56%	78,15	76,82	78,74	77,71
21/03/2024	778.375	2,64%	74,90	77,68	80,60	78,15
20/03/2024	377.588	2,22%	74,90	74,0965	76,25	76,14
19/03/2024	245.864	0,87%	73,18	73,135	74,61	74,49
18/03/2024	300.379	1,89%	72,88	72,28	74,0284	73,85
15/03/2024	260.264	0,93%	71,90	71,755	73,07	72,48
14/03/2024	93.975	-0,06%	71,90	71,07	72,02	71,81
13/03/2024	149.876	-0,77%	72,12	71,55	72,45	71,85
12/03/2024	82.326	0,89%	72,12	71,20	72,48	72,41
11/03/2024	89.974	0,04%	71,24	71,74	71,96	71,77
08/03/2024	120.709	-1,39%	72,42	71,74	73,03	71,74
07/03/2024	138.517	0,87%	71,30	71,675	72,9799	72,75
06/03/2024	244.437	1,78%	71,30	71,30	72,315	72,12
05/03/2024	463.537	-1,98%	72,90	70,50	72,295	70,86
04/03/2024	259.583	0,13%	71,00	71,99	72,79	72,29
01/03/2024	423.270	1,94%	71,00	70,8301	72,79	72,16
29/02/2024	211.540	1,10%	69,00	69,7701	70,87	70,79
28/02/2024	271.356	0,91%	69,00	68,755	70,63	70,02
27/02/2024	237.220	-0,62%	70,00	69,28	70,00	69,39
26/02/2024	223.678	1,06%	68,91	68,69	69,85	69,82
23/02/2024	60.858	-0,26%	69,39	68,755	69,49	69,09
22/02/2024	309.936	2,30%	68,43	68,07	69,49	69,27
21/02/2024	120.966	0,56%	67,33	66,88	67,7999	67,71
20/02/2024	262.200	-1,65%	68,50	66,08	69,30	67,33
19/02/2024	65.804	0,00%	68,72	67,69	69,30	68,46
16/02/2024	65.804	-0,73%	68,72	67,69	69,30	68,46
15/02/2024	204.658	0,38%	68,96	68,24	69,48	69,22
14/02/2024	290.983	2,09%	68,36	68,06	68,98	68,96
13/02/2024	225.993	-1,77%	67,40	67,33	68,175	67,55
12/02/2024	763.846	0,45%	68,77	67,70	69,2999	68,77
09/02/2024	341.452	0,83%	68,77	67,65	68,855	68,46
08/02/2024	572.699	1,40%	67,03	66,83	69,04	67,89
07/02/2024	1.028.674	3,11%	67,78	64,78	68,08	66,95
06/02/2024	313.259	0,93%	64,49	63,77	64,89	64,93
05/02/2024	378.682	0,69%	63,95	63,25	64,70	64,33
02/02/2024	132.085	0,55%	63,47	63,10	64,14	63,89
01/02/2024	281.960	0,89%	63,41	62,9901	63,97	63,54
31/01/2024	413.997	0,70%	62,17	62,135	64,075	62,98
30/01/2024	475.952	2,27%	62,26	61,18	62,97	62,54
29/01/2024	667.086	-1,85%	62,66	60,7806	62,69	61,15
26/01/2024	381.944	-1,53%	62,66	62,14	62,7584	62,30
25/01/2024	463.003	-1,62%	64,98	62,87	64,98	63,27
24/01/2024	356.384	-0,26%	65,00	64,155	65,30	64,31
23/01/2024	129.042	-0,68%	64,94	64,40	65,20	64,48
22/01/2024	197.158	0,82%	64,94	64,40	65,98	64,92
19/01/2024	236.669	1,32%	63,53	63,40	64,38	64,39
18/01/2024	168.812	-0,06%	64,32	62,71	64,38	63,55
17/01/2024	253.187	0,03%	63,12	62,32	64,07	63,59
16/01/2024	194.373	-1,01%	64,48	62,76	64,36	63,57
15/01/2024	169.721	-0,74%	64,86	63,99	64,86	64,22
12/01/2024	169.721	-0,74%	64,86	63,99	64,86	64,22
11/01/2024	161.871	-0,17%	65,00	64,05	65,00	64,70
10/01/2024	672.348	-0,28%	65,00	63,84	65,00	64,81
09/01/2024	212.206	0,08%	64,52	64,36	64,93	64,99
08/01/2024	452.922	-0,09%	65,43	64,38	65,43	64,94
05/01/2024	687.342	4,03%	60,77	63,98	65,2402	65,00
04/01/2024	715.286	5,10%	60,77	61,43	63,17	62,48
03/01/2024	198.292	-0,32%	60,77	58,91	60,78	59,45
02/01/2024	258.442	-2,66%	60,77	59,155	61,19	59,64
29/12/2023	313.368	0,49%	60,77	60,95	62,31	61,27