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 >
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
12/12/2024	119.548	0,21%	56,20	55,62	57,37	56,27
11/12/2024	185.123	0,05%	57,00	55,67	57,44	56,15
10/12/2024	133.131	-1,60%	56,98	55,76	57,47	56,12
09/12/2024	118.355	0,14%	56,25	56,53	57,3175	57,03
06/12/2024	133.283	1,39%	56,00	55,82	57,32	56,98
05/12/2024	161.178	0,00%	56,00	55,56	56,61	56,20
04/12/2024	200.714	-1,68%	57,94	55,74	57,94	56,20
03/12/2024	358.171	5,95%	53,92	53,322	57,51	57,16
02/12/2024	149.551	1,66%	53,09	53,09	54,33	53,95
29/11/2024	166.087	1,09%	53,50	51,78	53,50	53,07
28/11/2024	275.396	-2,45%	52,61	51,65	53,42	52,43
27/11/2024	218.704	-1,84%	53,41	51,65	56,35	52,43
26/11/2024	309.111	-4,30%	55,02	52,82	56,70	53,41
25/11/2024	234.441	1,60%	54,93	54,93	56,70	55,81
22/11/2024	168.262	0,24%	53,62	53,175	55,57	54,93
21/11/2024	237.290	3,26%	53,20	52,4625	55,175	54,80
20/11/2024	150.859	-0,92%	53,76	52,255	54,31	53,07
19/11/2024	243.398	1,44%	51,31	51,00	54,34	53,56
18/11/2024	407.928	3,13%	51,20	51,00	53,00	52,80
15/11/2024	228.832	-5,22%	52,60	51,03	54,16	51,20
14/11/2024	278.136	3,71%	51,31	51,31	54,16	54,02
13/11/2024	170.672	2,86%	53,4988	50,50	53,4988	52,09
12/11/2024	108.997	-1,18%	51,85	50,50	53,84	51,13
11/11/2024	265.858	-4,40%	55,80	51,00	55,80	51,74
08/11/2024	127.578	-3,51%	55,95	53,93	56,77	54,12
07/11/2024	147.864	1,32%	53,78	53,57	56,77	56,09
06/11/2024	164.097	2,58%	52,09	52,01	55,875	55,33
05/11/2024	110.753	%	52,09	51,92	53,20	53,24
04/11/2024	108.959	%	52,76	51,92	53,20	52,29
01/11/2024	150.669	%	55,30	52,15	54,06	52,78
31/10/2024	469.671	%	55,30	52,43	56,005	53,81
30/10/2024	159.704	%	56,42	55,98	57,1795	56,01
29/10/2024	138.870	%	56,42	55,66	57,595	54,56