Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/06/2026 |
493.448 |
1,71%
|
271,00
|
260,155
|
274,50
|
263,11
|
| 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
|
| 27/02/2026 |
361.408 |
-1,45%
|
128,50
|
126,52
|
132,00
|
129,23
|
| 26/02/2026 |
703.213 |
-7,91%
|
143,01
|
129,191
|
143,771
|
131,08
|
| 25/02/2026 |
457.330 |
5,24%
|
139,00
|
138,78
|
146,85
|
143,01
|
| 24/02/2026 |
267.638 |
-0,20%
|
138,21
|
135,10
|
140,87
|
135,89
|
| 23/02/2026 |
298.085 |
0,95%
|
134,85
|
133,1742
|
138,49
|
136,16
|
| 20/02/2026 |
293.395 |
1,94%
|
131,50
|
131,50
|
137,9999
|
134,88
|
| 19/02/2026 |
302.109 |
-0,34%
|
132,90
|
129,35
|
134,00
|
132,31
|
| 18/02/2026 |
347.677 |
1,07%
|
131,09
|
129,92
|
137,4264
|
132,76
|
| 17/02/2026 |
331.687 |
-3,61%
|
134,95
|
127,11
|
134,95
|
131,36
|
| 13/02/2026 |
313.528 |
-1,50%
|
138,70
|
132,01
|
139,29
|
136,28
|
| 12/02/2026 |
447.984 |
-1,14%
|
143,0503
|
134,46
|
144,68
|
138,35
|
| 11/02/2026 |
568.939 |
7,19%
|
133,78
|
129,265
|
140,28
|
139,94
|
| 10/02/2026 |
426.100 |
-2,63%
|
140,00
|
129,495
|
140,00
|
130,82
|
| 09/02/2026 |
707.103 |
7,29%
|
130,00
|
128,5862
|
137,94
|
137,55
|
| 06/02/2026 |
296.974 |
1,52%
|
128,90
|
127,75
|
133,78
|
128,20
|
| 05/02/2026 |
517.801 |
-1,71%
|
126,45
|
122,51
|
130,13
|
126,175
|
| 04/02/2026 |
1.341.633 |
6,60%
|
132,00
|
119,50
|
134,88
|
128,37
|
| 03/02/2026 |
683.957 |
1,87%
|
123,85
|
112,325
|
125,95
|
120,42
|
| 02/02/2026 |
576.960 |
0,69%
|
116,2792
|
115,00
|
123,544
|
119,75
|
| 30/01/2026 |
730.401 |
2,38%
|
120,53
|
117,38
|
126,2461
|
118,93
|
| 29/01/2026 |
317.195 |
-0,79%
|
119,00
|
111,5001
|
119,00
|
116,17
|
| 28/01/2026 |
495.185 |
0,74%
|
119,96
|
116,50
|
121,951
|
117,10
|
| 27/01/2026 |
332.273 |
2,73%
|
113,55
|
113,55
|
118,5851
|
116,24
|
| 26/01/2026 |
226.964 |
0,15%
|
113,00
|
112,93
|
117,34
|
113,15
|
| 23/01/2026 |
345.146 |
-2,03%
|
118,1415
|
111,00
|
118,1415
|
112,93
|
| 22/01/2026 |
697.080 |
-2,16%
|
121,30
|
112,8634
|
127,00
|
115,27
|
| 21/01/2026 |
627.252 |
4,25%
|
114,86
|
114,50
|
123,00
|
117,81
|
| 20/01/2026 |
324.986 |
0,12%
|
109,60
|
109,60
|
117,50
|
113,005
|
| 16/01/2026 |
388.854 |
-0,45%
|
114,35
|
112,56
|
117,95
|
112,87
|
| 15/01/2026 |
444.705 |
1,47%
|
114,50
|
110,263
|
115,64
|
113,38
|
| 14/01/2026 |
487.125 |
-1,60%
|
113,00
|
107,27
|
113,6373
|
111,74
|
