Super Micro Computer Inc (SMCI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
21.447.371 |
%
|
48,08
|
47,01
|
49,40
|
47,26
|
| 17/10/2024 |
31.673.378 |
%
|
50,39
|
47,15
|
50,61
|
47,72
|
| 16/10/2024 |
33.591.514 |
%
|
48,26
|
47,26
|
50,346
|
48,80
|
| 15/10/2024 |
25.556.097 |
%
|
47,40
|
45,73
|
48,61
|
47,67
|
| 14/10/2024 |
29.116.631 |
%
|
48,16
|
46,44
|
49,46
|
47,35
|
| 11/10/2024 |
23.847.303 |
%
|
45,83
|
45,75
|
48,15
|
47,75
|
| 10/10/2024 |
27.520.752 |
%
|
45,74
|
44,40
|
46,99
|
46,41
|
| 09/10/2024 |
44.332.233 |
%
|
45,85
|
45,53
|
49,35
|
47,29
|
| 08/10/2024 |
70.827.865 |
%
|
50,00
|
44,06
|
50,10
|
45,27
|
| 07/10/2024 |
74.574.594 |
%
|
41,56
|
41,52
|
48,495
|
47,83
|
| 04/10/2024 |
21.662.801 |
%
|
42,30
|
40,53
|
42,9199
|
41,1798
|
| 03/10/2024 |
20.148.382 |
%
|
41,80
|
41,26
|
44,23
|
41,70
|
| 02/10/2024 |
14.521.518 |
%
|
40,00
|
39,8447
|
42,06
|
42,00
|
| 01/10/2024 |
19.848.456 |
%
|
41,75
|
39,04
|
42,735
|
40,50
|
| 30/09/2024 |
4.879.605 |
%
|
413,49
|
412,54
|
437,9804
|
416,50
|
| 27/09/2024 |
7.350.693 |
%
|
400,01
|
400,00
|
423,97
|
419,89
|
| 26/09/2024 |
16.176.250 |
%
|
471,70
|
373,01
|
484,36
|
401,75
|
| 25/09/2024 |
3.427.952 |
%
|
465,00
|
457,9204
|
476,71
|
459,80
|
| 24/09/2024 |
3.814.077 |
%
|
465,06
|
452,2634
|
473,615
|
463,61
|
| 23/09/2024 |
5.180.056 |
%
|
450,25
|
449,00
|
483,5099
|
465,94
|
| 20/09/2024 |
4.310.869 |
%
|
439,18
|
436,81
|
458,18
|
457,27
|
| 19/09/2024 |
3.339.667 |
%
|
455,08
|
435,58
|
457,50
|
437,17
|
| 18/09/2024 |
4.162.612 |
%
|
452,78
|
436,51
|
460,95
|
437,15
|
| 17/09/2024 |
2.672.698 |
%
|
452,78
|
435,50
|
457,88
|
439,38
|
| 16/09/2024 |
3.127.839 |
%
|
445,88
|
433,55
|
457,16
|
449,10
|
| 13/09/2024 |
4.859.932 |
%
|
442,93
|
438,9642
|
469,4999
|
457,16
|
| 12/09/2024 |
3.487.186 |
%
|
440,95
|
431,72
|
449,50
|
441,99
|
| 11/09/2024 |
5.363.191 |
%
|
416,00
|
411,2201
|
445,8999
|
445,40
|
| 10/09/2024 |
3.568.696 |
%
|
410,65
|
400,73
|
418,88
|
412,70
|
| 09/09/2024 |
5.948.290 |
%
|
392,93
|
387,17
|
417,77
|
409,87
|
| 06/09/2024 |
6.342.586 |
%
|
401,50
|
382,80
|
406,6894
|
386,18
|
| 05/09/2024 |
4.315.831 |
%
|
410,37
|
406,825
|
421,80
|
414,60
|
| 04/09/2024 |
4.968.656 |
%
|
420,12
|
408,40
|
435,28
|
423,47
|
| 03/09/2024 |
7.133.763 |
%
|
430,05
|
429,00
|
464,23
|
441,78
|
| 30/08/2024 |
7.265.955 |
%
|
456,56
|
419,55
|
459,30
|
437,70
|
| 29/08/2024 |
9.024.442 |
%
|
435,88
|
430,71
|
475,33
|
447,44
|
| 28/08/2024 |
25.179.605 |
%
|
486,00
|
395,1801
|
487,00
|
445,60
|
| 27/08/2024 |
8.412.481 |
%
|
519,42
|
513,66
|
556,9999
|
547,41
|
| 26/08/2024 |
6.285.340 |
%
|
610,00
|
555,2401
|
618,18
|
562,86
|
| 23/08/2024 |
3.728.689 |
%
|
611,15
|
604,00
|
626,66
|
613,40
|
| 22/08/2024 |
4.418.522 |
%
|
629,37
|
602,24
|
630,8145
|
604,82
|
| 21/08/2024 |
4.159.570 |
%
|
611,58
|
601,78
|
628,75
|
624,08
|
| 20/08/2024 |
4.229.214 |
%
|
616,74
|
598,38
|
630,50
|
611,36
|
| 19/08/2024 |
4.771.338 |
%
|
622,48
|
595,35
|
629,79
|
624,93
|
| 16/08/2024 |
5.471.493 |
%
|
624,01
|
612,0705
|
640,07
|
628,80
|
| 15/08/2024 |
6.648.791 |
%
|
583,40
|
573,1871
|
636,75
|
626,36
|
| 14/08/2024 |
4.810.472 |
%
|
584,49
|
546,355
|
585,00
|
577,09
|
| 13/08/2024 |
5.613.903 |
%
|
563,62
|
549,06
|
583,87
|
567,50
|
| 12/08/2024 |
6.596.594 |
%
|
511,11
|
510,47
|
564,00
|
541,60
|
| 09/08/2024 |
4.105.744 |
%
|
508,14
|
492,04
|
514,9578
|
508,00
|
| 08/08/2024 |
7.808.063 |
%
|
497,00
|
478,56
|
528,6236
|
509,00
|
| 07/08/2024 |
11.773.478 |
%
|
533,99
|
488,8861
|
546,9999
|
492,10
|
| 06/08/2024 |
4.913.757 |
%
|
616,01
|
588,83
|
628,79
|
624,99
|
| 05/08/2024 |
4.838.900 |
%
|
533,34
|
529,60
|
625,91
|
616,00
|
| 02/08/2024 |
5.334.588 |
%
|
628,82
|
582,46
|
636,87
|
625,00
|
| 01/08/2024 |
3.449.852 |
%
|
704,97
|
659,00
|
724,45
|
672,24
|
| 31/07/2024 |
3.097.367 |
%
|
710,00
|
692,04
|
720,56
|
701,50
|
| 30/07/2024 |
3.240.492 |
%
|
706,00
|
656,31
|
706,20
|
663,66
|
| 29/07/2024 |
2.804.429 |
%
|
720,73
|
692,31
|
730,00
|
697,73
|
| 26/07/2024 |
3.004.106 |
%
|
710,61
|
697,55
|
724,29
|
712,19
|
| 25/07/2024 |
5.109.421 |
%
|
699,99
|
665,00
|
720,50
|
699,01
|
| 24/07/2024 |
4.480.044 |
%
|
765,00
|
705,11
|
773,65
|
712,00
|
| 23/07/2024 |
3.029.081 |
%
|
778,54
|
762,19
|
805,47
|
784,15
|
| 22/07/2024 |
3.414.927 |
%
|
806,40
|
765,40
|
808,015
|
786,28
|
| 19/07/2024 |
3.560.243 |
%
|
788,23
|
778,32
|
821,9231
|
796,78
|
| 18/07/2024 |
4.124.667 |
%
|
831,63
|
774,0701
|
834,95
|
802,99
|
| 17/07/2024 |
3.753.092 |
%
|
845,50
|
814,80
|
846,50
|
816,9999
|
| 16/07/2024 |
3.159.917 |
%
|
901,32
|
866,01
|
903,98
|
876,58
|
| 15/07/2024 |
6.133.422 |
%
|
940,00
|
882,2202
|
963,30
|
897,12
|
| 12/07/2024 |
3.542.388 |
%
|
889,61
|
876,00
|
926,00
|
910,00
|
| 11/07/2024 |
4.081.390 |
%
|
888,70
|
865,92
|
915,00
|
889,22
|
| 10/07/2024 |
3.463.225 |
%
|
888,70
|
873,36
|
913,9799
|
899,01
|
| 09/07/2024 |
4.537.990 |
%
|
907,83
|
883,02
|
934,55
|
896,28
|
| 08/07/2024 |
6.632.924 |
%
|
848,00
|
860,05
|
926,88
|
899,50
|
