Super Micro Computer Inc (SMCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
8.966.148 |
-5,20%
|
34,50
|
32,965
|
34,92
|
33,72
|
| 21/10/2026 |
16.245.901 |
9,55%
|
36,42
|
35,14
|
37,44
|
35,57
|
| 20/10/2026 |
9.433.678 |
1,15%
|
31,49
|
30,92
|
33,165
|
32,47
|
| 19/10/2026 |
6.758.222 |
1,49%
|
32,90
|
31,925
|
33,18
|
32,10
|
| 16/10/2026 |
9.400.759 |
-9,86%
|
34,46
|
31,44
|
34,58
|
31,63
|
| 15/10/2026 |
9.347.460 |
-1,93%
|
34,25
|
32,385
|
35,115
|
35,09
|
| 14/10/2026 |
7.392.301 |
-8,42%
|
38,00
|
35,635
|
38,02
|
35,78
|
| 13/10/2026 |
5.670.106 |
-2,28%
|
38,60
|
38,49
|
39,47
|
39,07
|
| 12/10/2026 |
5.812.659 |
-4,48%
|
41,30
|
39,24
|
41,38
|
39,98
|
| 09/10/2026 |
5.227.870 |
-2,14%
|
43,27
|
40,63
|
43,44
|
41,855
|
| 08/10/2026 |
8.841.506 |
-4,83%
|
44,00
|
41,88
|
44,31
|
42,77
|
| 07/10/2026 |
10.206.305 |
3,41%
|
42,51
|
42,46
|
45,76
|
44,94
|
| 06/10/2026 |
5.025.432 |
0,63%
|
43,86
|
43,02
|
44,73
|
43,46
|
| 05/10/2026 |
3.859.745 |
-1,14%
|
43,57
|
42,84
|
44,04
|
43,19
|
| 02/10/2026 |
10.040.031 |
4,22%
|
42,74
|
42,28
|
44,585
|
43,69
|
| 01/10/2026 |
5.146.252 |
2,07%
|
40,85
|
40,13
|
42,02
|
41,92
|
| 30/09/2026 |
7.661.880 |
0,12%
|
42,23
|
40,47
|
42,67
|
41,07
|
| 29/09/2026 |
5.457.616 |
-1,82%
|
42,57
|
40,86
|
42,68
|
41,02
|
| 28/09/2026 |
7.104.628 |
-3,42%
|
42,76
|
40,97
|
43,035
|
41,78
|
| 25/09/2026 |
9.423.262 |
4,22%
|
41,95
|
41,90
|
43,755
|
43,26
|
| 24/09/2026 |
6.787.509 |
0,17%
|
40,43
|
39,85
|
42,28
|
41,51
|
| 23/09/2026 |
8.106.733 |
-0,24%
|
42,32
|
40,80
|
42,69
|
41,44
|
| 22/09/2026 |
5.060.872 |
0,83%
|
41,26
|
40,45
|
41,735
|
41,54
|
| 21/09/2026 |
10.223.690 |
5,40%
|
40,63
|
40,00
|
41,715
|
41,20
|
| 18/09/2026 |
14.607.789 |
-3,12%
|
40,25
|
38,33
|
40,41
|
39,09
|
| 17/09/2026 |
12.049.279 |
9,50%
|
38,05
|
37,82
|
41,00
|
40,35
|
| 16/09/2026 |
5.372.814 |
3,40%
|
35,88
|
35,37
|
37,11
|
36,85
|
| 15/09/2026 |
6.506.571 |
-2,99%
|
36,74
|
35,57
|
37,53
|
35,64
|
| 14/09/2026 |
10.555.416 |
-8,38%
|
37,55
|
36,38
|
38,09
|
36,74
|
| 11/09/2026 |
8.878.757 |
7,28%
|
37,74
|
37,57
|
40,445
|
40,10
|
| 10/09/2026 |
6.877.862 |
-3,98%
|
37,90
|
37,37
|
39,24
|
37,38
|
| 09/09/2026 |
6.503.934 |
-3,30%
|
39,85
|
38,84
|
40,17
|
38,93
|
| 08/09/2026 |
8.331.111 |
1,69%
|
39,68
|
39,68
|
41,53
|
40,26
|
| 04/09/2026 |
10.489.071 |
4,54%
|
38,26
|
37,92
|
40,91
|
39,59
|
| 03/09/2026 |
7.223.352 |
2,35%
|
36,50
|
35,75
|
38,21
|
37,87
|
| 02/09/2026 |
7.408.699 |
0,79%
|
37,65
|
35,635
|
37,88
|
37,00
|
| 01/09/2026 |
5.710.111 |
-1,53%
|
36,39
|
35,73
|
37,15
|
36,71
|
| 31/08/2026 |
5.843.476 |
0,54%
|
36,56
|
36,13
|
37,59
|
37,28
|
| 28/08/2026 |
6.346.731 |
-3,59%
|
38,00
|
36,87
|
38,97
|
37,08
|
| 27/08/2026 |
7.793.080 |
2,86%
|
38,60
|
37,48
|
39,47
|
38,46
|
| 26/08/2026 |
6.172.871 |
-2,78%
|
38,00
|
37,23
|
38,26
|
37,39
|
| 25/08/2026 |
11.048.367 |
9,35%
|
36,13
|
36,03
|
38,60
|
38,46
|
| 24/08/2026 |
8.417.142 |
-5,56%
|
36,50
|
34,095
|
36,70
|
35,17
|
| 21/08/2026 |
7.043.078 |
2,03%
|
37,15
|
36,425
|
37,67
|
37,24
|
| 20/08/2026 |
10.460.115 |
-0,22%
|
36,88
|
35,59
|
38,73
|
36,50
|
| 19/08/2026 |
7.720.989 |
-2,22%
|
37,16
|
35,72
|
37,685
|
36,58
|
| 18/08/2026 |
11.228.928 |
-2,27%
|
37,25
|
36,22
|
38,16
|
37,41
|
| 17/08/2026 |
15.419.184 |
-3,92%
|
39,28
|
37,68
|
39,51
|
38,28
|
| 14/08/2026 |
13.674.790 |
1,74%
|
39,16
|
38,735
|
40,60
|
39,84
|
| 13/08/2026 |
26.590.830 |
4,12%
|
38,27
|
38,20
|
42,30
|
39,16
|
| 12/08/2026 |
34.374.562 |
19,02%
|
34,87
|
33,95
|
38,14
|
37,61
|
| 11/08/2026 |
22.654.151 |
0,45%
|
32,00
|
30,92
|
32,355
|
31,60
|
| 10/08/2026 |
12.391.027 |
1,06%
|
31,96
|
31,43
|
33,385
|
31,46
|
| 07/08/2026 |
7.182.251 |
5,96%
|
29,87
|
29,68
|
31,34
|
31,13
|
| 06/08/2026 |
6.395.051 |
-3,10%
|
30,00
|
29,33
|
30,935
|
29,38
|
| 05/08/2026 |
9.349.067 |
-4,32%
|
31,69
|
30,295
|
31,72
|
30,32
|
| 04/08/2026 |
15.336.560 |
10,65%
|
29,60
|
29,09
|
31,835
|
31,69
|
| 03/08/2026 |
5.346.087 |
0,85%
|
28,05
|
27,44
|
28,92
|
28,64
|
| 31/07/2026 |
7.679.104 |
2,42%
|
28,65
|
27,21
|
29,30
|
28,40
|
| 30/07/2026 |
8.398.990 |
7,90%
|
26,83
|
26,66
|
28,165
|
27,73
|
| 29/07/2026 |
9.765.715 |
-9,67%
|
27,96
|
25,68
|
28,07
|
25,70
|
| 28/07/2026 |
9.110.830 |
-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
|
