Super Micro Computer Inc (SMCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
9.079.169 |
-4,56%
|
28,69
|
27,15
|
28,87
|
28,45
|
| 27/07/2026 |
7.622.009 |
-0,96%
|
30,60
|
28,50
|
30,94
|
29,81
|
| 24/07/2026 |
10.648.334 |
-3,53%
|
30,56
|
29,28
|
31,325
|
30,10
|
| 23/07/2026 |
17.243.280 |
2,09%
|
30,34
|
30,18
|
32,585
|
31,20
|
| 22/07/2026 |
30.969.239 |
19,84%
|
29,00
|
28,50
|
32,28
|
30,56
|
| 21/07/2026 |
13.799.268 |
7,01%
|
24,39
|
24,33
|
25,54
|
25,50
|
| 20/07/2026 |
5.612.491 |
-1,45%
|
24,30
|
23,78
|
24,53
|
23,83
|
| 17/07/2026 |
7.143.704 |
-2,03%
|
24,18
|
23,38
|
25,165
|
24,18
|
| 16/07/2026 |
9.155.868 |
-8,22%
|
26,54
|
24,655
|
26,71
|
24,68
|
| 15/07/2026 |
6.143.409 |
-2,75%
|
28,11
|
26,175
|
28,33
|
26,89
|
| 14/07/2026 |
5.341.737 |
-0,04%
|
27,97
|
27,33
|
28,13
|
27,65
|
| 13/07/2026 |
5.452.514 |
-2,30%
|
27,66
|
27,22
|
28,23
|
27,66
|
| 10/07/2026 |
5.125.697 |
0,25%
|
28,30
|
27,93
|
29,00
|
28,31
|
| 09/07/2026 |
7.664.459 |
0,25%
|
28,71
|
28,19
|
29,12
|
28,24
|
| 08/07/2026 |
8.818.464 |
7,31%
|
26,16
|
26,03
|
28,22
|
28,17
|
| 07/07/2026 |
8.625.263 |
-3,46%
|
26,56
|
25,405
|
26,96
|
26,25
|
| 06/07/2026 |
7.044.224 |
-0,11%
|
27,50
|
26,745
|
27,735
|
27,19
|
| 02/07/2026 |
9.427.296 |
-1,56%
|
28,06
|
26,70
|
29,21
|
27,22
|
| 01/07/2026 |
13.710.575 |
-5,73%
|
28,26
|
27,48
|
28,63
|
27,65
|
| 30/06/2026 |
16.593.383 |
4,19%
|
28,41
|
28,17
|
29,905
|
29,33
|
| 29/06/2026 |
19.973.699 |
-8,10%
|
30,96
|
27,76
|
31,22
|
28,15
|
| 26/06/2026 |
19.677.020 |
-3,31%
|
31,00
|
30,28
|
31,71
|
30,63
|
| 25/06/2026 |
9.448.559 |
-2,37%
|
33,34
|
31,36
|
33,68
|
31,68
|
| 24/06/2026 |
11.581.331 |
-2,61%
|
33,32
|
31,395
|
33,98
|
32,45
|
| 23/06/2026 |
12.075.370 |
-6,03%
|
33,25
|
32,805
|
34,41
|
33,32
|
| 22/06/2026 |
24.539.906 |
15,66%
|
32,31
|
32,30
|
36,795
|
35,46
|
| 18/06/2026 |
18.635.286 |
10,37%
|
28,45
|
28,28
|
30,91
|
30,66
|
| 17/06/2026 |
10.794.257 |
-4,93%
|
29,74
|
27,72
|
29,83
|
27,78
|
| 16/06/2026 |
13.319.122 |
-5,28%
|
30,75
|
29,12
|
30,75
|
29,22
|
| 15/06/2026 |
12.922.547 |
1,28%
|
31,68
|
30,725
|
32,07
|
30,85
|
| 12/06/2026 |
20.440.482 |
-4,72%
|
30,82
|
29,46
|
31,80
|
30,46
|
| 11/06/2026 |
50.811.857 |
9,22%
|
29,33
|
28,61
|
32,05
|
31,97
|
| 10/06/2026 |
47.897.972 |
-27,98%
|
35,55
|
29,14
|
36,50
|
29,27
|
| 09/06/2026 |
13.012.695 |
-7,62%
|
44,87
|
38,05
|
44,90
|
40,64
|
| 08/06/2026 |
7.764.827 |
5,64%
|
43,75
|
42,19
|
44,73
|
43,99
|
| 05/06/2026 |
11.706.245 |
-11,22%
|
45,00
|
41,05
|
45,25
|
41,64
|
| 04/06/2026 |
9.195.696 |
-1,10%
|
45,26
|
45,21
|
47,84
|
46,90
|
| 03/06/2026 |
14.153.959 |
-5,48%
|
49,50
|
45,665
|
50,02
|
47,42
|
| 02/06/2026 |
12.409.284 |
7,02%
|
48,66
|
48,56
|
51,395
|
50,17
|
| 01/06/2026 |
13.548.182 |
1,71%
|
45,81
|
45,75
|
48,06
|
46,88
|
| 29/05/2026 |
24.069.260 |
11,60%
|
44,45
|
44,17
|
48,34
|
46,09
|
| 28/05/2026 |
17.639.315 |
8,14%
|
38,00
|
37,61
|
43,54
|
41,30
|
| 27/05/2026 |
9.220.301 |
2,94%
|
38,50
|
36,77
|
38,80
|
38,19
|
| 26/05/2026 |
10.527.094 |
4,27%
|
36,00
|
35,44
|
37,91
|
37,10
|
| 22/05/2026 |
11.146.611 |
6,34%
|
33,87
|
33,69
|
35,93
|
35,58
|
| 21/05/2026 |
7.974.132 |
0,00%
|
32,95
|
32,265
|
33,79
|
33,46
|
| 20/05/2026 |
11.319.608 |
9,49%
|
31,02
|
30,87
|
33,96
|
33,46
|
| 19/05/2026 |
7.171.641 |
-0,94%
|
30,27
|
29,47
|
31,345
|
30,56
|
| 18/05/2026 |
7.263.139 |
-0,61%
|
31,15
|
29,52
|
31,30
|
30,85
|
| 15/05/2026 |
8.070.581 |
-6,02%
|
31,61
|
30,65
|
31,94
|
31,04
|
| 14/05/2026 |
8.125.856 |
3,22%
|
31,97
|
31,52
|
33,81
|
33,03
|
| 13/05/2026 |
7.191.968 |
-2,41%
|
32,90
|
31,78
|
33,00
|
32,00
|
| 12/05/2026 |
10.456.906 |
-2,18%
|
33,16
|
31,25
|
33,47
|
32,79
|
| 11/05/2026 |
9.349.145 |
-5,23%
|
35,08
|
33,44
|
36,36
|
33,52
|
| 08/05/2026 |
11.669.841 |
5,21%
|
33,33
|
32,31
|
35,64
|
35,37
|
| 07/05/2026 |
16.316.093 |
-3,00%
|
34,12
|
32,925
|
35,58
|
33,62
|
| 06/05/2026 |
33.702.282 |
24,54%
|
31,56
|
31,12
|
34,71
|
34,66
|
| 05/05/2026 |
15.418.417 |
-0,32%
|
28,25
|
27,42
|
28,29
|
27,83
|
| 04/05/2026 |
7.943.955 |
3,06%
|
27,49
|
27,34
|
28,495
|
27,92
|
| 01/05/2026 |
6.086.531 |
-1,13%
|
27,62
|
26,875
|
28,30
|
27,09
|
| 30/04/2026 |
5.783.961 |
4,10%
|
26,98
|
26,35
|
27,515
|
27,40
|
| 29/04/2026 |
6.703.067 |
-3,41%
|
27,02
|
25,46
|
27,08
|
26,32
|
| 28/04/2026 |
6.007.734 |
-2,15%
|
27,00
|
26,515
|
27,635
|
27,25
|
| 27/04/2026 |
7.164.941 |
-4,23%
|
28,87
|
27,465
|
29,49
|
27,85
|
| 24/04/2026 |
9.945.618 |
8,71%
|
27,50
|
27,28
|
29,48
|
29,08
|
| 23/04/2026 |
12.923.763 |
-8,33%
|
26,50
|
26,065
|
27,60
|
26,75
|
| 22/04/2026 |
6.847.320 |
2,64%
|
28,87
|
28,80
|
29,44
|
29,18
|
| 21/04/2026 |
8.126.821 |
-1,32%
|
29,08
|
28,36
|
29,935
|
28,43
|
| 20/04/2026 |
5.831.990 |
0,88%
|
28,06
|
27,71
|
28,875
|
28,81
|
| 17/04/2026 |
5.675.708 |
0,56%
|
29,00
|
28,19
|
29,12
|
28,56
|
| 16/04/2026 |
6.752.315 |
4,07%
|
27,59
|
26,67
|
28,715
|
28,40
|
| 15/04/2026 |
5.987.949 |
0,33%
|
27,72
|
26,955
|
27,92
|
27,29
|
| 14/04/2026 |
10.350.198 |
4,74%
|
26,99
|
26,505
|
27,795
|
27,20
|
| 13/04/2026 |
6.481.745 |
2,81%
|
25,07
|
24,46
|
25,99
|
25,97
|
| 10/04/2026 |
12.322.527 |
8,79%
|
23,64
|
23,64
|
25,54
|
25,26
|
| 09/04/2026 |
8.776.334 |
-0,64%
|
23,37
|
23,09
|
23,95
|
23,22
|
| 08/04/2026 |
9.133.823 |
3,09%
|
24,00
|
22,86
|
24,17
|
23,37
|
| 07/04/2026 |
7.928.769 |
2,81%
|
22,00
|
21,79
|
22,69
|
22,67
|
| 06/04/2026 |
6.208.084 |
-5,04%
|
23,07
|
22,03
|
23,46
|
22,05
|
| 02/04/2026 |
8.069.100 |
3,15%
|
21,97
|
21,87
|
23,33
|
23,22
|
| 01/04/2026 |
7.475.948 |
-1,14%
|
22,87
|
22,35
|
23,36
|
22,51
|
| 31/03/2026 |
8.270.152 |
8,12%
|
21,39
|
21,34
|
22,80
|
22,77
|
| 30/03/2026 |
7.893.102 |
-4,14%
|
22,18
|
20,71
|
22,25
|
21,06
|
| 27/03/2026 |
8.332.833 |
-1,08%
|
22,21
|
21,385
|
22,33
|
21,97
|
| 26/03/2026 |
11.546.670 |
-7,65%
|
23,31
|
21,87
|
23,73
|
22,21
|
| 25/03/2026 |
15.476.003 |
8,19%
|
22,58
|
22,58
|
24,19
|
24,05
|
| 24/03/2026 |
13.775.548 |
3,01%
|
21,30
|
20,99
|
22,56
|
22,23
|
| 23/03/2026 |
24.939.368 |
5,11%
|
20,22
|
19,49
|
22,14
|
21,58
|
| 20/03/2026 |
62.969.152 |
-33,32%
|
22,60
|
20,35
|
23,095
|
20,53
|
| 19/03/2026 |
6.044.813 |
1,45%
|
30,01
|
29,80
|
30,835
|
30,79
|
| 18/03/2026 |
7.268.468 |
-3,68%
|
31,30
|
30,33
|
31,67
|
30,35
|
| 17/03/2026 |
5.692.752 |
-1,10%
|
31,94
|
31,48
|
32,81
|
31,51
|
| 16/03/2026 |
7.119.281 |
3,61%
|
31,50
|
30,92
|
32,42
|
31,86
|
| 13/03/2026 |
5.518.704 |
-0,49%
|
31,00
|
30,23
|
31,22
|
30,75
|
| 12/03/2026 |
5.388.341 |
-2,80%
|
31,65
|
30,80
|
31,81
|
30,90
|
| 11/03/2026 |
5.898.717 |
0,00%
|
32,50
|
31,55
|
33,06
|
31,79
|
| 10/03/2026 |
4.542.409 |
-0,59%
|
31,82
|
31,56
|
32,38
|
31,79
|
| 09/03/2026 |
9.262.287 |
2,14%
|
30,70
|
29,85
|
32,16
|
31,98
|
| 06/03/2026 |
6.460.962 |
-2,88%
|
31,44
|
31,12
|
32,41
|
31,31
|
| 05/03/2026 |
7.826.240 |
-1,26%
|
32,35
|
31,47
|
33,51
|
32,24
|
