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
<< < 2 3 4 5 6 > >>
07/05/2025	190.120	1,64%	51,88	51,79	53,43	52,85
06/05/2025	279.135	-0,40%	52,92	51,70	54,015	52,49
05/05/2025	550.178	-1,51%	53,70	52,6044	54,015	52,70
02/05/2025	573.655	6,32%	50,01	48,66	53,75	53,51
01/05/2025	555.185	1,68%	48,98	48,31	52,34	50,33
30/04/2025	1.096.918	9,61%	44,36	43,81	52,34	49,50
29/04/2025	245.792	1,51%	45,28	43,01	45,67	45,16
28/04/2025	191.880	-1,37%	45,39	43,48	45,655	44,49
25/04/2025	181.178	2,38%	42,49	42,00	45,60	45,11
24/04/2025	290.280	5,53%	40,80	40,80	44,39	44,06
23/04/2025	289.861	5,96%	39,09	38,535	42,70	41,75
22/04/2025	595.857	1,16%	38,61	37,87	39,74	39,40
21/04/2025	427.207	-0,69%	39,90	37,87	39,90	38,95
17/04/2025	245.756	-1,56%	40,23	38,82	40,61	39,22
16/04/2025	371.050	-3,68%	41,35	39,07	42,64	39,84
15/04/2025	365.362	-0,48%	41,35	40,55	42,64	41,36
14/04/2025	482.694	2,74%	41,98	40,51	42,82	41,56
11/04/2025	288.187	2,10%	39,76	38,40	41,2499	40,45
10/04/2025	277.954	-6,45%	41,845	39,4134	41,845	39,62
09/04/2025	785.944	8,52%	39,29	37,21	42,63	42,35
08/04/2025	275.932	-6,72%	43,88	38,54	43,88	38,97
07/04/2025	301.324	1,63%	38,97	38,00	43,5647	41,79
04/04/2025	468.076	-6,74%	42,36	39,535	42,505	41,12
03/04/2025	749.591	-14,73%	49,01	43,90	49,625	44,09
02/04/2025	131.607	1,22%	50,37	49,84	52,204	51,61
01/04/2025	156.850	0,85%	50,77	49,84	51,395	50,99
31/03/2025	146.324	-0,34%	50,53	49,24	51,01	50,56
28/03/2025	200.375	-1,72%	51,11	50,175	51,50	50,73
27/03/2025	179.879	-2,75%	53,08	51,47	53,08	51,62
26/03/2025	184.797	-3,07%	54,84	52,71	55,025	53,08
25/03/2025	232.348	-3,08%	56,27	53,60	56,27	54,76
24/03/2025	201.618	1,25%	56,00	55,20	56,63	56,50
21/03/2025	249.291	-0,17%	55,73	54,75	56,06	55,80
20/03/2025	311.249	-1,10%	54,13	55,315	56,3999	55,92
19/03/2025	719.013	3,86%	54,13	54,13	57,17	56,58
18/03/2025	285.021	2,08%	53,33	52,335	55,20	54,48
17/03/2025	145.073	0,59%	53,30	52,50	53,39	53,33
14/03/2025	120.215	3,13%	52,00	51,92	53,475	53,02
13/03/2025	123.268	-1,27%	52,33	50,72	52,59	51,45
12/03/2025	230.236	-1,31%	53,34	51,68	54,69	52,11
11/03/2025	558.268	6,50%	49,70	49,20	53,80	52,80
10/03/2025	426.894	-6,14%	51,49	49,21	51,87	49,58
07/03/2025	146.561	0,15%	53,86	51,90	53,78	52,76
06/03/2025	283.670	-4,88%	53,86	52,45	54,78	52,68
05/03/2025	179.534	1,90%	55,45	53,925	55,86	55,38
04/03/2025	299.544	-1,98%	55,45	53,05	55,87	54,35
03/03/2025	365.420	-1,16%	55,16	54,67	58,37	55,45
28/02/2025	383.971	1,98%	56,34	54,66	57,35	56,10
27/02/2025	240.238	-0,94%	56,34	54,78	56,54	55,01
26/02/2025	203.834	-0,80%	56,99	55,425	57,33	55,53
25/02/2025	264.010	-1,53%	56,99	54,58	57,00	55,98
24/02/2025	155.644	-3,32%	60,00	56,68	57,8584	56,85
21/02/2025	342.050	-1,52%	60,00	58,30	60,46	58,80
20/02/2025	351.170	1,43%	59,46	58,9364	60,40	59,71
19/02/2025	259.747	-0,49%	59,46	58,13	59,46	58,87
18/02/2025	495.591	4,76%	57,20	56,16	59,35	59,16
17/02/2025	83.495	0,00%	55,96	55,40	56,93	56,47
14/02/2025	239.767	2,15%	54,32	54,94	56,94	56,47
12/02/2025	211.925	0,22%	53,28	53,2201	55,28	55,28
11/02/2025	319.593	1,69%	53,34	52,97	54,86	54,18
10/02/2025	226.577	0,91%	56,03	52,96	54,90	53,28
07/02/2025	315.779	-4,99%	55,99	52,51	56,015	52,80
06/02/2025	706.698	-1,85%	54,31	54,93	59,65	55,57
05/02/2025	422.215	7,07%	52,04	54,1878	57,15	56,62
04/02/2025	359.006	4,91%	52,04	52,04	55,0325	54,47
03/02/2025	292.650	-4,93%	53,58	51,50	53,71	51,92
31/01/2025	302.583	1,94%	53,58	53,32	54,84	54,61
30/01/2025	184.692	4,51%	51,62	52,19	53,83	53,57
29/01/2025	226.992	0,39%	51,62	50,69	51,77	51,26
28/01/2025	304.888	0,41%	51,75	50,0955	51,37	51,06
27/01/2025	470.387	-3,71%	51,75	49,53	51,58	50,85
24/01/2025	95.138	-2,13%	53,45	52,79	54,3725	52,81
23/01/2025	139.918	-0,11%	53,45	53,40	54,3725	53,96
22/01/2025	189.556	2,64%	53,13	52,89	54,90	54,02
21/01/2025	361.933	1,04%	52,44	52,195	53,26	52,63
20/01/2025	96.913	0,00%	52,44	51,45	52,44	51,96
17/01/2025	245.603	1,54%	50,79	51,45	52,30	51,96
16/01/2025	244.524	1,27%	51,22	50,21	52,00	51,17
15/01/2025	258.002	0,20%	52,32	50,43	51,88	50,53
14/01/2025	437.364	-4,62%	52,32	48,81	52,78	50,43
13/01/2025	179.423	-2,00%	52,00	51,21	53,02	51,90
10/01/2025	127.395	-4,01%	55,80	52,83	54,99	52,96
09/01/2025	161.625	-1,68%	55,80	54,80	56,025	55,17
08/01/2025	161.625	-1,68%	54,63	54,80	56,025	55,17
07/01/2025	193.950	-0,34%	55,59	54,77	56,17	56,11
06/01/2025	129.115	2,09%	55,59	55,50	57,21	56,30
03/01/2025	85.150	0,92%	54,98	54,8505	55,81	55,15
02/01/2025	121.669	1,11%	54,46	54,27	55,48	54,65
31/12/2024	0	-1,01%	54,46	53,70	55,07	54,05
30/12/2024	119.269	-0,47%	56,26	53,62	55,18	54,05
27/12/2024	228.987	-3,33%	56,23	53,39	56,24	54,86
26/12/2024	83.139	0,47%	56,23	55,42	56,85	56,75
24/12/2024	0	4,08%	56,28	55,85	56,485	56,485
23/12/2024	158.801	4,03%	54,19	54,19	56,095	56,07
20/12/2024	159.863	1,20%	53,21	52,52	54,446	53,90
19/12/2024	236.766	-3,53%	60,17	52,06	54,99	53,23
18/12/2024	0	-8,26%	59,90	55,18	60,7817	55,18
17/12/2024	168.977	-0,28%	59,90	59,40	60,88	60,15
16/12/2024	338.338	1,69%	59,38	59,025	60,97	60,32
13/12/2024	226.685	5,42%	56,20	56,32	59,60	59,32