Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
8.200.095 |
2,81%
|
58,15
|
57,655
|
59,18
|
58,23
|
| 01/08/2025 |
11.056.719 |
-3,95%
|
57,19
|
55,09
|
58,05
|
56,64
|
| 31/07/2025 |
12.562.269 |
-2,87%
|
62,00
|
58,47
|
62,35
|
58,97
|
| 30/07/2025 |
13.505.350 |
3,55%
|
59,48
|
59,05
|
62,27
|
60,71
|
| 29/07/2025 |
13.551.778 |
-2,36%
|
59,79
|
58,16
|
61,48
|
58,63
|
| 28/07/2025 |
52.866.991 |
10,24%
|
55,47
|
55,30
|
60,065
|
60,05
|
| 25/07/2025 |
24.348.234 |
3,52%
|
51,78
|
51,33
|
54,515
|
54,47
|
| 24/07/2025 |
23.221.615 |
1,59%
|
50,67
|
50,59
|
53,35
|
52,52
|
| 23/07/2025 |
17.697.005 |
3,69%
|
51,80
|
48,85
|
52,15
|
51,70
|
| 22/07/2025 |
23.010.382 |
-3,15%
|
52,64
|
48,85
|
53,98
|
49,86
|
| 21/07/2025 |
25.975.773 |
-0,33%
|
52,0099
|
51,4301
|
53,975
|
51,50
|
| 18/07/2025 |
22.563.675 |
-1,56%
|
53,50
|
51,27
|
54,15
|
51,77
|
| 17/07/2025 |
21.991.588 |
-0,88%
|
53,04
|
51,42
|
54,15
|
52,75
|
| 16/07/2025 |
21.292.134 |
-0,15%
|
52,00
|
51,42
|
54,20
|
53,22
|
| 15/07/2025 |
43.873.055 |
6,92%
|
49,24
|
48,781
|
54,19
|
53,17
|
| 14/07/2025 |
18.292.398 |
0,79%
|
49,08
|
48,781
|
50,66
|
49,73
|
| 11/07/2025 |
17.611.756 |
-2,13%
|
50,71
|
49,08
|
51,70
|
49,24
|
| 10/07/2025 |
23.250.912 |
0,68%
|
48,75
|
48,37
|
51,70
|
50,36
|
| 09/07/2025 |
25.600.328 |
1,85%
|
47,44
|
47,36
|
50,20
|
50,02
|
| 08/07/2025 |
21.298.750 |
4,43%
|
48,21
|
46,22
|
49,255
|
49,11
|
| 07/07/2025 |
24.030.741 |
-3,21%
|
47,92
|
46,22
|
48,33
|
47,11
|
| 04/07/2025 |
13.962.067 |
-0,31%
|
49,24
|
48,42
|
49,63
|
48,56
|
| 03/07/2025 |
13.948.229 |
-0,53%
|
47,20
|
47,07
|
49,63
|
48,56
|
| 02/07/2025 |
20.128.586 |
3,26%
|
48,19
|
46,37
|
48,88
|
48,74
|
| 01/07/2025 |
29.841.940 |
-3,69%
|
48,69
|
46,37
|
50,55
|
47,20
|
| 30/06/2025 |
34.926.034 |
3,01%
|
48,7524
|
48,23
|
50,55
|
49,01
|
| 27/06/2025 |
31.679.910 |
-3,48%
|
47,00
|
46,07
|
49,97
|
47,58
|
| 26/06/2025 |
49.976.411 |
5,49%
|
43,31
|
43,12
|
49,52
|
49,27
|
| 25/06/2025 |
61.894.272 |
8,80%
|
41,40
|
41,055
|
46,93
|
46,61
|
| 24/06/2025 |
43.448.250 |
4,67%
|
43,45
|
40,775
|
43,75
|
42,84
|
| 23/06/2025 |
43.808.955 |
-9,71%
|
43,6999
|
40,775
|
43,75
|
40,89
|
| 20/06/2025 |
33.309.456 |
1,91%
|
45,44
|
42,79
|
46,1799
|
45,32
|
| 18/06/2025 |
28.567.783 |
3,16%
|
43,24
|
42,79
|
45,67
|
44,47
|
| 17/06/2025 |
14.545.934 |
-1,33%
|
42,30
|
42,07
|
44,42
|
43,11
|
| 16/06/2025 |
23.853.150 |
5,24%
|
42,1797
|
42,07
|
44,42
|
43,69
|
| 13/06/2025 |
25.966.176 |
-4,08%
|
42,51
|
40,745
|
44,08
|
41,56
|
| 12/06/2025 |
17.689.195 |
0,35%
|
43,68
|
42,32
|
44,55
|
43,36
|
| 11/06/2025 |
24.748.269 |
0,63%
|
43,19
|
42,34
|
44,55
|
43,21
|
| 10/06/2025 |
15.477.106 |
-0,49%
|
42,21
|
41,88
|
43,65
|
42,91
|
| 09/06/2025 |
19.369.868 |
3,78%
|
42,15
|
41,88
|
43,365
|
43,12
|
| 06/06/2025 |
18.266.618 |
1,91%
|
43,59
|
40,34
|
44,18
|
41,55
|
| 05/06/2025 |
29.041.640 |
-7,61%
|
43,82
|
40,34
|
44,72
|
40,77
|
| 04/06/2025 |
22.468.753 |
2,18%
|
41,31
|
41,13
|
44,72
|
44,13
|
| 03/06/2025 |
29.058.098 |
4,52%
|
39,65
|
39,56
|
43,90
|
43,19
|
| 02/06/2025 |
19.423.914 |
2,82%
|
39,60
|
39,45
|
41,24
|
41,20
|
| 30/05/2025 |
21.388.717 |
-2,71%
|
43,12
|
39,07
|
43,97
|
40,02
|
| 29/05/2025 |
25.173.638 |
-1,93%
|
41,81
|
40,9519
|
43,97
|
41,15
|
| 28/05/2025 |
25.431.369 |
1,11%
|
41,43
|
40,81
|
43,09
|
41,96
|
| 27/05/2025 |
27.260.268 |
3,69%
|
41,4703
|
40,82
|
43,09
|
41,57
|
| 23/05/2025 |
26.149.591 |
-2,90%
|
41,69
|
39,11
|
42,4397
|
40,09
|
| 22/05/2025 |
22.033.674 |
-0,53%
|
43,54
|
41,18
|
44,33
|
41,32
|
| 21/05/2025 |
39.572.576 |
-2,62%
|
44,72
|
41,2301
|
44,82
|
41,65
|
| 20/05/2025 |
30.755.018 |
-4,47%
|
44,19
|
42,395
|
46,41
|
42,77
|
| 19/05/2025 |
32.647.125 |
-2,95%
|
44,1306
|
44,1306
|
46,41
|
44,79
|
| 16/05/2025 |
67.517.633 |
4,69%
|
44,05
|
41,4101
|
47,80
|
46,15
|
| 15/05/2025 |
59.191.969 |
-2,40%
|
45,93
|
41,4101
|
46,55
|
43,96
|
| 14/05/2025 |
111.937.382 |
15,81%
|
34,50
|
34,18
|
47,02
|
45,00
|
| 13/05/2025 |
63.061.087 |
16,02%
|
33,89
|
32,95
|
39,09
|
38,89
|
| 12/05/2025 |
33.213.898 |
4,53%
|
33,88
|
32,95
|
35,07
|
33,52
|
| 09/05/2025 |
21.030.575 |
-0,59%
|
33,00
|
31,20
|
33,19
|
31,99
|
| 08/05/2025 |
28.163.630 |
-1,17%
|
31,08
|
30,33
|
33,19
|
32,11
|
| 07/05/2025 |
38.568.766 |
-1,70%
|
31,72
|
30,33
|
33,335
|
32,48
|
| 06/05/2025 |
25.612.302 |
2,27%
|
33,05
|
31,52
|
33,49
|
32,94
|
| 05/05/2025 |
23.069.359 |
-4,62%
|
33,119
|
32,1355
|
33,49
|
32,17
|
| 02/05/2025 |
30.506.045 |
2,99%
|
32,14
|
31,1501
|
34,13
|
33,71
|
| 01/05/2025 |
36.145.683 |
2,23%
|
29,10
|
28,48
|
33,78
|
32,73
|
| 30/04/2025 |
65.013.699 |
-11,50%
|
36,92
|
28,48
|
37,29
|
31,86
|
| 29/04/2025 |
20.400.275 |
-3,41%
|
36,50
|
35,94
|
37,82
|
36,00
|
| 28/04/2025 |
29.004.295 |
2,11%
|
36,69
|
36,06
|
37,79
|
37,27
|
| 25/04/2025 |
25.513.068 |
1,70%
|
33,65
|
33,51
|
36,74
|
36,47
|
| 24/04/2025 |
34.876.760 |
8,85%
|
33,00
|
32,625
|
36,47
|
35,81
|
| 23/04/2025 |
34.108.149 |
7,29%
|
30,00
|
29,57
|
34,99
|
32,90
|
| 22/04/2025 |
22.777.137 |
3,69%
|
30,78
|
28,90
|
31,05
|
30,58
|
| 21/04/2025 |
25.213.603 |
-6,37%
|
30,64
|
28,90
|
30,90
|
29,51
|
| 17/04/2025 |
19.168.949 |
-1,25%
|
31,88
|
30,44
|
33,65
|
31,505
|
| 16/04/2025 |
27.846.737 |
-4,81%
|
33,16
|
30,92
|
34,59
|
31,89
|
| 15/04/2025 |
19.314.238 |
1,21%
|
33,16
|
33,07
|
34,59
|
33,48
|
| 14/04/2025 |
23.431.558 |
-0,16%
|
35,00
|
32,97
|
35,12
|
33,12
|
| 11/04/2025 |
19.002.667 |
-1,49%
|
34,15
|
32,565
|
34,3313
|
33,15
|
| 10/04/2025 |
27.108.795 |
-8,20%
|
35,03
|
32,5001
|
35,4799
|
33,68
|
| 09/04/2025 |
43.212.272 |
15,72%
|
32,00
|
31,405
|
37,37
|
36,71
|
| 08/04/2025 |
38.379.859 |
-4,00%
|
35,01
|
30,92
|
35,49
|
31,71
|
| 07/04/2025 |
51.338.237 |
10,56%
|
27,83
|
27,61
|
34,1455
|
33,00
|
| 04/04/2025 |
39.022.494 |
-7,98%
|
30,66
|
27,65
|
31,19
|
29,82
|
| 03/04/2025 |
31.645.694 |
-7,89%
|
31,99
|
31,55
|
33,16
|
32,32
|
| 02/04/2025 |
26.091.742 |
-0,14%
|
34,02
|
33,77
|
36,05
|
35,09
|
| 01/04/2025 |
29.696.629 |
2,30%
|
34,30
|
33,90
|
35,89
|
35,05
|
| 31/03/2025 |
31.639.095 |
-0,20%
|
32,75
|
32,14
|
34,57
|
34,24
|
| 28/03/2025 |
31.125.543 |
-1,33%
|
34,73
|
33,89
|
36,09
|
34,26
|
| 27/03/2025 |
31.620.590 |
-6,26%
|
36,43
|
34,69
|
36,78
|
34,72
|
| 26/03/2025 |
41.429.806 |
-8,86%
|
40,29
|
36,6244
|
40,84
|
37,04
|
| 25/03/2025 |
38.054.463 |
-2,59%
|
41,58
|
40,10
|
43,3899
|
40,64
|
| 24/03/2025 |
58.513.391 |
-1,07%
|
40,75
|
39,72
|
42,695
|
41,72
|
| 21/03/2025 |
45.056.715 |
7,80%
|
39,80
|
38,91
|
42,63
|
42,15
|
| 20/03/2025 |
31.970.966 |
-2,49%
|
39,80
|
38,55
|
40,70
|
39,10
|
| 19/03/2025 |
42.831.205 |
5,86%
|
38,79
|
38,15
|
41,31
|
40,10
|
| 18/03/2025 |
33.342.220 |
-9,67%
|
41,11
|
37,85
|
41,22
|
37,90
|
| 17/03/2025 |
28.658.008 |
-0,47%
|
42,65
|
40,90
|
43,159
|
41,94
|
| 14/03/2025 |
36.975.760 |
7,89%
|
41,96
|
40,2501
|
42,26
|
42,17
|
| 13/03/2025 |
39.177.235 |
-7,79%
|
41,96
|
38,95
|
42,9699
|
39,08
|
