Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
63.387.404 |
3,82%
|
43,815
|
41,85
|
44,96
|
42,47
|
| 11/03/2025 |
66.134.802 |
11,14%
|
36,81
|
36,61
|
41,47
|
40,84
|
| 10/03/2025 |
49.896.971 |
-3,37%
|
37,92
|
36,03
|
39,44
|
36,90
|
| 07/03/2025 |
40.758.663 |
2,89%
|
37,50
|
35,3628
|
38,49
|
38,24
|
| 06/03/2025 |
49.870.808 |
-4,73%
|
37,50
|
35,66
|
39,66
|
37,05
|
| 05/03/2025 |
43.678.195 |
-0,43%
|
35,08
|
38,24
|
40,90
|
38,90
|
| 04/03/2025 |
71.834.054 |
9,23%
|
35,08
|
34,52
|
40,61
|
39,14
|
| 03/03/2025 |
64.756.787 |
-12,89%
|
42,28
|
35,61
|
42,3792
|
36,07
|
| 28/02/2025 |
60.656.915 |
-3,91%
|
40,22
|
38,89
|
43,49
|
41,46
|
| 27/02/2025 |
79.574.103 |
-15,26%
|
48,97
|
42,545
|
50,00
|
42,95
|
| 26/02/2025 |
90.957.109 |
12,65%
|
55,06
|
50,05
|
56,27
|
51,11
|
| 25/02/2025 |
79.892.174 |
-11,76%
|
50,17
|
44,00
|
50,67
|
45,54
|
| 24/02/2025 |
28.818.402 |
-7,71%
|
61,00
|
51,55
|
54,89
|
51,61
|
| 21/02/2025 |
71.579.101 |
-5,40%
|
61,00
|
55,07
|
62,39
|
56,07
|
| 20/02/2025 |
121.442.412 |
-1,61%
|
57,21
|
54,30
|
62,47
|
59,27
|
| 19/02/2025 |
223.908.660 |
8,51%
|
59,00
|
55,61
|
66,4399
|
60,25
|
| 18/02/2025 |
108.101.102 |
16,72%
|
51,01
|
51,00
|
56,23
|
55,80
|
| 17/02/2025 |
0 |
13,17%
|
42,94
|
42,85
|
48,18
|
47,91
|
| 14/02/2025 |
90.380.660 |
13,17%
|
42,94
|
42,85
|
48,18
|
47,91
|
| 13/02/2025 |
74.440.923 |
6,25%
|
39,00
|
37,51
|
43,2896
|
42,28
|
| 12/02/2025 |
107.002.104 |
2,98%
|
42,30
|
38,86
|
43,62
|
39,68
|
| 11/02/2025 |
75.306.657 |
-8,86%
|
40,64
|
38,425
|
42,39
|
38,61
|
| 10/02/2025 |
84.143.396 |
17,50%
|
38,01
|
37,36
|
42,8785
|
42,65
|
| 07/02/2025 |
48.681.484 |
7,03%
|
34,60
|
34,33
|
36,96
|
36,28
|
| 06/02/2025 |
41.346.174 |
7,56%
|
31,97
|
31,85
|
34,45
|
33,84
|
| 05/02/2025 |
54.297.004 |
8,03%
|
31,01
|
29,75
|
33,125
|
31,49
|
| 04/02/2025 |
23.062.331 |
8,75%
|
27,81
|
27,35
|
29,4499
|
29,16
|
| 03/02/2025 |
28.133.841 |
-5,68%
|
27,23
|
25,71
|
27,59
|
26,85
|
| 31/01/2025 |
25.543.778 |
-0,18%
|
28,71
|
28,34
|
30,76
|
28,52
|
| 30/01/2025 |
14.882.957 |
3,06%
|
29,44
|
27,81
|
28,81
|
28,64
|
| 29/01/2025 |
16.225.609 |
-0,92%
|
29,44
|
27,61
|
28,505
|
27,80
|
| 28/01/2025 |
23.875.335 |
-2,96%
|
29,44
|
27,22
|
29,70
|
28,18
|
| 27/01/2025 |
39.466.005 |
-12,78%
|
30,32
|
28,42
|
31,95
|
29,07
|
| 24/01/2025 |
20.183.301 |
-0,39%
|
33,25
|
33,06
|
34,70
|
33,27
|
| 23/01/2025 |
13.861.567 |
-1,27%
|
33,25
|
32,79
|
33,85
|
33,41
|
| 22/01/2025 |
32.048.145 |
4,16%
|
33,90
|
32,70
|
35,00
|
33,86
|
| 21/01/2025 |
26.521.368 |
5,29%
|
33,81
|
31,11
|
33,49
|
32,45
|
| 20/01/2025 |
0 |
-0,96%
|
33,81
|
30,765
|
31,83
|
30,82
|
| 17/01/2025 |
15.371.804 |
-0,96%
|
33,81
|
30,765
|
31,83
|
30,82
|
| 16/01/2025 |
16.724.680 |
0,94%
|
33,81
|
30,89
|
32,8176
|
31,12
|
| 15/01/2025 |
17.821.588 |
1,70%
|
33,81
|
30,49
|
31,7099
|
30,99
|
| 14/01/2025 |
13.567.013 |
-1,67%
|
33,81
|
30,4048
|
32,39
|
30,53
|
| 13/01/2025 |
21.774.669 |
-4,66%
|
33,81
|
29,02
|
31,24
|
31,08
|
| 10/01/2025 |
19.544.394 |
0,58%
|
33,81
|
31,71
|
33,995
|
32,60
|
| 09/01/2025 |
17.235.430 |
-5,76%
|
33,81
|
31,72
|
33,97
|
32,61
|
| 08/01/2025 |
16.672.014 |
-5,15%
|
33,81
|
31,72
|
33,97
|
32,61
|
| 07/01/2025 |
20.612.372 |
-5,60%
|
34,95
|
34,103
|
36,55
|
34,38
|
| 06/01/2025 |
40.048.448 |
9,27%
|
34,95
|
34,935
|
38,50
|
36,45
|
| 03/01/2025 |
23.356.644 |
10,82%
|
30,41
|
30,1287
|
33,4499
|
33,33
|
| 02/01/2025 |
15.741.518 |
-1,25%
|
30,85
|
29,85
|
31,39
|
30,05
|
| 31/12/2024 |
0 |
-0,65%
|
30,85
|
29,95
|
31,39
|
30,48
|
| 30/12/2024 |
19.799.532 |
-3,78%
|
33,21
|
30,12
|
31,49
|
30,48
|
| 27/12/2024 |
21.047.904 |
-5,42%
|
33,21
|
31,635
|
33,55
|
31,98
|
| 26/12/2024 |
17.867.883 |
-1,57%
|
35,06
|
33,70
|
35,41
|
33,74
|
| 24/12/2024 |
0 |
5,80%
|
32,26
|
32,20
|
35,49
|
34,33
|
| 23/12/2024 |
16.364.050 |
2,56%
|
30,95
|
31,58
|
32,59
|
32,40
|
| 20/12/2024 |
25.754.195 |
1,15%
|
30,95
|
30,51
|
33,47
|
31,59
|
| 19/12/2024 |
23.949.007 |
-3,07%
|
33,50
|
30,82
|
33,47
|
31,24
|
| 18/12/2024 |
0 |
-4,65%
|
33,50
|
32,01
|
34,72
|
32,23
|
| 17/12/2024 |
27.133.325 |
0,93%
|
33,50
|
33,345
|
35,365
|
33,80
|
| 16/12/2024 |
54.571.910 |
-8,34%
|
31,39
|
31,26
|
35,38
|
33,44
|
| 13/12/2024 |
36.855.545 |
-9,94%
|
36,95
|
35,55
|
37,61
|
36,45
|
| 12/12/2024 |
25.721.336 |
-0,91%
|
38,19
|
37,50
|
39,80
|
37,93
|
| 11/12/2024 |
52.207.893 |
-5,53%
|
38,19
|
36,07
|
38,80
|
38,29
|
| 10/12/2024 |
56.579.267 |
-8,20%
|
43,20
|
39,77
|
43,315
|
40,54
|
| 09/12/2024 |
60.734.318 |
0,52%
|
47,91
|
44,09
|
51,78
|
44,16
|
| 06/12/2024 |
63.119.784 |
6,66%
|
42,01
|
41,34
|
44,97
|
43,93
|
| 05/12/2024 |
39.857.793 |
-1,46%
|
42,38
|
40,92
|
42,83
|
41,14
|
| 04/12/2024 |
64.286.464 |
3,95%
|
40,16
|
39,52
|
42,50
|
41,81
|
| 03/12/2024 |
131.090.723 |
-4,26%
|
44,335
|
38,82
|
45,99
|
40,21
|
| 02/12/2024 |
171.521.812 |
28,77%
|
39,30
|
35,32
|
44,15
|
42,00
|
| 29/11/2024 |
39.218.070 |
-7,19%
|
32,65
|
31,11
|
37,14
|
32,64
|
| 27/11/2024 |
42.545.841 |
1,92%
|
37,53
|
34,03
|
37,61
|
35,07
|
| 26/11/2024 |
61.241.263 |
-10,13%
|
36,00
|
34,03
|
39,2278
|
34,43
|
| 25/11/2024 |
113.506.372 |
15,57%
|
35,59
|
35,54
|
39,2278
|
38,41
|
| 22/11/2024 |
106.221.239 |
11,65%
|
27,68
|
26,51
|
34,3675
|
33,15
|
| 21/11/2024 |
74.024.180 |
14,50%
|
27,29
|
24,82
|
30,50
|
29,70
|
| 20/11/2024 |
65.146.405 |
-8,95%
|
27,10
|
24,82
|
29,3899
|
25,80
|
| 19/11/2024 |
157.175.774 |
31,24%
|
20,03
|
20,00
|
29,3899
|
28,27
|
| 18/11/2024 |
109.141.768 |
15,72%
|
20,38
|
20,00
|
23,88
|
21,54
|
| 15/11/2024 |
41.682.935 |
3,67%
|
17,92
|
17,21
|
19,24
|
18,58
|
| 14/11/2024 |
61.834.383 |
-11,31%
|
21,00
|
17,365
|
21,7999
|
18,01
|
| 13/11/2024 |
33.161.877 |
-6,41%
|
22,08
|
20,28
|
23,055
|
20,33
|
| 12/11/2024 |
27.786.215 |
-6,59%
|
22,20
|
21,30
|
23,6558
|
21,70
|
| 11/11/2024 |
46.801.133 |
-5,58%
|
22,88
|
21,30
|
23,6558
|
23,23
|
| 08/11/2024 |
39.701.744 |
-3,61%
|
22,47
|
22,11
|
26,25
|
24,52
|
| 07/11/2024 |
60.372.501 |
12,07%
|
23,13
|
20,20
|
25,78
|
25,48
|
| 06/11/2024 |
77.682.730 |
-18,32%
|
25,88
|
20,20
|
28,00
|
22,70
|
| 05/11/2024 |
57.774.231 |
%
|
25,88
|
25,10
|
28,00
|
27,50
|
| 04/11/2024 |
62.162.462 |
%
|
24,87
|
23,90
|
27,97
|
26,06
|
| 01/11/2024 |
67.687.038 |
%
|
27,56
|
25,71
|
28,74
|
26,0199
|
| 31/10/2024 |
84.253.306 |
%
|
30,01
|
27,22
|
30,89
|
29,04
|
| 30/10/2024 |
149.542.777 |
%
|
34,72
|
32,20
|
37,98
|
33,10
|
| 29/10/2024 |
21.124.570 |
%
|
47,69
|
46,75
|
49,70
|
49,12
|
| 28/10/2024 |
16.130.825 |
%
|
46,50
|
47,28
|
48,72
|
47,72
|
| 25/10/2024 |
21.782.156 |
%
|
46,50
|
46,01
|
48,39
|
47,33
|
| 24/10/2024 |
15.796.463 |
%
|
45,63
|
45,63
|
47,24
|
46,15
|
| 23/10/2024 |
15.845.594 |
%
|
45,46
|
44,61
|
46,1379
|
45,36
|
| 22/10/2024 |
27.246.239 |
%
|
47,70
|
44,81
|
48,17
|
45,97
|
| 21/10/2024 |
24.326.123 |
%
|
47,38
|
46,93
|
48,88
|
47,80
|
