BiG | O banco que entende os seus valores.

Silicon Motion Technology Corp ADR (SIMO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
13/01/2026	433 379	-1,53%	116,00	113,05	119,24	113,56
12/01/2026	547 109	1,95%	112,30	112,02	118,72	115,32
09/01/2026	555 999	1,88%	112,14	107,38	115,00	113,12
08/01/2026	1 314 509	-8,34%	119,54	103,82	123,30	111,03
07/01/2026	1 937 359	15,13%	109,09	101,51	121,31	121,13
06/01/2026	1 015 747	12,43%	94,50	93,065	108,00	105,21
05/01/2026	138 891	-0,19%	95,64	93,14	96,585	93,58
02/01/2026	295 329	1,14%	93,06	92,80	96,14	93,76
31/12/2025	141 074	2,48%	93,00	90,46	93,00	92,70
30/12/2025	104 372	1,49%	89,09	89,09	92,8799	92,70
29/12/2025	122 578	-1,22%	90,23	88,31	90,602	89,13
26/12/2025	109 647	1,29%	89,00	89,00	90,73	90,23
24/12/2025	78 773	-0,61%	90,00	87,98	90,03	89,08
23/12/2025	91 410	0,09%	89,50	88,3214	91,19	89,63
22/12/2025	150 188	0,90%	89,51	88,19	90,20	89,55
19/12/2025	145 750	2,67%	86,5497	86,5497	89,41	88,75
18/12/2025	389 491	2,39%	85,01	85,01	89,26	86,56
17/12/2025	179 940	-1,18%	85,61	83,34	87,112	84,54
16/12/2025	204 064	-1,80%	86,2597	83,50	88,228	85,50
15/12/2025	123 490	-0,90%	88,81	86,86	89,26	87,07
12/12/2025	429 159	-5,95%	91,52	86,56	93,20	87,71
11/12/2025	160 156	-2,57%	95,71	91,445	95,71	93,26
10/12/2025	100 590	1,22%	95,01	93,3401	96,77	95,72
09/12/2025	120 334	1,85%	92,00	91,66	94,98	94,57
08/12/2025	199 806	0,69%	92,90	91,135	93,98	92,85
05/12/2025	180 310	1,31%	91,02	90,40	92,25	92,21
04/12/2025	208 392	0,08%	92,00	90,00	92,00	91,02
03/12/2025	256 718	2,62%	88,62	87,06	91,66	90,95
02/12/2025	154 832	-0,09%	88,71	87,23	90,34	88,63
01/12/2025	141 475	-0,29%	92,82	87,00	92,82	88,71
28/11/2025	79 645	1,58%	89,055	87,58	89,055	88,96
26/11/2025	186 765	3,39%	85,99	85,5746	88,75	87,58
25/11/2025	169 144	1,04%	86,00	81,89	86,00	84,71
24/11/2025	186 314	3,46%	83,20	81,98	84,98	83,84
21/11/2025	532 454	1,06%	81,85	79,77	83,72	81,04
20/11/2025	321 901	-5,36%	85,01	79,80	87,64	80,16
19/11/2025	216 747	0,31%	84,60	83,31	87,75	84,80
18/11/2025	209 088	-1,18%	84,28	82,00	86,0478	84,54
17/11/2025	193 454	-1,59%	87,00	83,50	88,1681	85,47
14/11/2025	386 032	0,74%	84,00	82,775	88,25	86,74
13/11/2025	304 830	-5,11%	90,50	86,01	90,59	86,10
12/11/2025	255 707	-2,09%	94,90	90,89	94,94	91,26
11/11/2025	132 268	-1,31%	94,64	91,7847	94,45	93,21
10/11/2025	354 594	0,79%	95,00	92,92	97,00	94,45
07/11/2025	231 797	-1,66%	93,08	89,60	94,94	93,71
06/11/2025	293 758	-3,57%	98,76	94,325	99,95	95,37
05/11/2025	498 975	7,05%	93,00	92,3275	99,76	98,76
04/11/2025	338 356	-5,57%	95,05	92,04	97,545	92,29
03/11/2025	384 608	-0,44%	99,13	96,18	100,50	97,66
31/10/2025	516 030	-1,74%	100,00	93,00	101,09	98,11
30/10/2025	533 571	-0,64%	100,30	98,56	103,3331	99,96
29/10/2025	248 035	0,15%	102,846	100,0001	104,00	100,60
28/10/2025	302 338	-2,45%	102,00	96,82	103,00	100,45
27/10/2025	424 096	3,87%	105,00	102,20	106,53	102,97
24/10/2025	248 440	4,31%	98,00	96,50	100,7873	99,13
23/10/2025	100 390	3,08%	90,35	89,50	95,78	95,03
22/10/2025	194 677	-2,03%	92,22	89,00	95,4962	92,19
21/10/2025	165 804	-2,11%	97,54	93,99	97,54	94,10
20/10/2025	131 393	0,91%	96,00	95,00	97,85	96,13
17/10/2025	278 876	1,93%	92,50	91,63	95,42	94,14
16/10/2025	275 935	-0,42%	93,80	91,69	95,00	92,36
15/10/2025	223 963	4,54%	90,00	90,00	93,50	92,645
14/10/2025	217 291	-1,00%	91,00	87,00	91,00	88,74
13/10/2025	268 953	4,63%	86,17	86,17	91,14	89,77
10/10/2025	545 246	-8,96%	94,60	85,08	95,00	85,80
09/10/2025	209 731	0,33%	93,80	93,23	95,9999	94,17
08/10/2025	515 748	-0,63%	94,45	93,71	95,69	93,86
07/10/2025	304 323	-5,54%	101,00	93,68	101,28	94,45
06/10/2025	432 058	1,15%	101,00	98,60	101,88	99,99
03/10/2025	390 733	-3,16%	103,99	98,77	104,90	98,85
02/10/2025	532 372	4,90%	96,50	96,50	102,40	102,07
01/10/2025	195 940	2,74%	93,49	92,68	97,64	97,30
30/09/2025	127 255	1,02%	93,70	92,81	94,81	94,81
29/09/2025	193 642	3,59%	90,59	90,59	94,545	93,79
26/09/2025	93 954	0,21%	92,00	88,9701	92,00	90,59
25/09/2025	321 905	-2,32%	91,99	86,65	91,99	90,31
24/09/2025	226 599	1,19%	92,00	89,00	93,91	92,44
23/09/2025	393 525	-3,90%	96,92	90,00	97,70	91,35