Live Chat

Negocie SMCI SMCI

Gráfico SMCI ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00424446484143454749

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 47.856 10.05 26.61% 37.7963 48.0255 37.218
3 de fev. de 2025 36.1213 9.57 36.04% 26.5501 36.8392 25.6129
27 de jan. de 2025 28.3946 -1.79 -5.92% 30.1792 31.8542 27.1084
20 de jan. de 2025 33.1802 1.73 5.51% 31.4454 34.8551 30.9967
13 de jan. de 2025 30.7176 0.9 3.04% 29.8103 32.7116 28.903
6 de jan. de 2025 32.5421 -2.5 -7.12% 35.0346 38.3745 31.5251
30 de dez. de 2024 33.2599 2.33 7.54% 30.9269 33.3397 29.7904
23 de dez. de 2024 31.8442 0.24 0.78% 31.5949 35.3835 31.4554
16 de dez. de 2024 31.5152 -0.95 -2.92% 32.4623 35.2639 30.3387
9 de dez. de 2024 36.3207 -10.74 -22.82% 47.0584 47.0684 35.4234
2 de dez. de 2024 43.7783 6.42 17.18% 37.3576 45.8321 35.1742
25 de nov. de 2024 32.562 -2.97 -8.34% 35.5231 39.0924 30.9967
18 de nov. de 2024 33.0306 12.49 60.82% 20.5382 34.2569 19.93
11 de nov. de 2024 18.5941 -3.91 -17.37% 22.5023 23.5691 17.1883
4 de nov. de 2024 24.4365 0.25 1.07% 24.1773 27.906 20.1394
28 de out. de 2024 25.932 -21.52 -45.35% 47.4472 49.5409 25.6329
21 de out. de 2024 47.178 -0.75 -1.57% 47.9258 48.7134 44.4662
14 de out. de 2024 47.1681 -0.44 -0.93% 47.6068 50.2289 45.5629
7 de out. de 2024 47.6068 5.74 13.71% 41.864 49.172 41.545
30 de set. de 2024 41.509 -0.21 -0.5% 41.7164 43.6456 41.1322
23 de set. de 2024 41.851 -3.32 -7.34% 45.164 48.2597 37.188
16 de set. de 2024 45.5778 1.63 3.71% 43.9467 45.9068 43.2079
9 de set. de 2024 45.524 6.34 16.18% 39.182 46.7792 38.6297
2 de set. de 2024 38.5051 -4.85 -11.17% 43.3465 46.2199 38.1382
26 de ago. de 2024 43.5928 -16.85 -27.88% 60.4421 61.5886 39.3914
19 de ago. de 2024 61.1141 -0.46 -0.74% 61.5657 62.805 59.3314
12 de ago. de 2024 62.6584 11.17 21.7% 51.482 63.743 51.2557
5 de ago. de 2024 50.6665 -2.64 -4.95% 53.305 62.6674 47.656
29 de jul. de 2024 62.0014 -9.73 -13.56% 71.7271 72.6972 58.0273
22 de jul. de 2024 70.9166 -8.45 -10.65% 79.361 80.2385 66.113
15 de jul. de 2024 79.3472 -14.74 -15.67% 94.0858 95.9572 77.1697
8 de jul. de 2024 90.6043 3.71 4.27% 86.8905 93.0011 86.24
1 de jul. de 2024 84.4628 2.79 3.42% 81.6682 86.3541 77.1039
24 de jun. de 2024 81.8267 -5.35 -6.14% 87.1746 89.033 80.5645
17 de jun. de 2024 90.059 4.71 5.52% 85.342 101.0419 82.551
10 de jun. de 2024 84.1617 8.06 10.59% 76.1 88.0061 75.074
3 de jun. de 2024 76.7231 -2.39 -3.02% 79.1119 81.953 73.8876
27 de mai. de 2024 78.1867 -11.05 -12.38% 89.231 90.5545 75.77
20 de mai. de 2024 88.0849 -2.52 -2.78% 90.6013 96.8774 83.249
13 de mai. de 2024 88.5734 8.28 10.32% 80.2844 96.643 75.971
6 de mai. de 2024 79.6802 0.26 0.33% 79.412 83.9832 78.3931
29 de abr. de 2024 78.0561 -5.41 -6.48% 83.4568 90.7299 69.7
22 de abr. de 2024 85.4927 13.11 18.11% 72.382 85.776 66.9186
15 de abr. de 2024 71.385 -19.05 -21.06% 90.427 101.6032 70.78
8 de abr. de 2024 89.5076 -5.99 -6.27% 95.4886 95.6252 87.6751
1 de abr. de 2024 94.3281 -6.1 -6.08% 100.4258 106.479 92.5993
25 de mar. de 2024 100.7378 3.66 3.77% 97.0719 110.2 96.509
18 de mar. de 2024 97.008 -14.21 -12.78% 111.2133 114.2163 85.243
11 de mar. de 2024 106.5713 -2.25 -2.07% 108.8175 119.291 102.192
4 de mar. de 2024 113.7477 9.77 9.39% 103.9771 122.431 97.207
26 de fev. de 2024 90.2663 1.65 1.86% 88.6103 92.3969 80.8307
19 de fev. de 2024 85.739 6.84 8.67% 78.8936 99.9881 68.992
12 de fev. de 2024 79.992 4.62 6.14% 75.3622 107.332 74.276
5 de fev. de 2024 73.764 14.87 25.24% 58.8937 74.2844 58.8927
29 de jan. de 2024 57.7282 10.43 22.06% 47.2946 60.2965 47.158
22 de jan. de 2024 47.2318 1.94 4.3% 45.2837 49.4671 40.7483
15 de jan. de 2024 42.2628 8.09 23.69% 34.1681 42.671 30.3855
8 de jan. de 2024 33.88 4.46 15.18% 29.4144 35.659 29.4144
1 de jan. de 2024 29.1054 1.31 4.72% 27.7913 29.7734 27.451
25 de dez. de 2023 28.3357 -0.6 -2.06% 28.9289 29.7006 27.91
18 de dez. de 2023 28.8631 -1.6 -5.24% 30.4583 32.6417 28.4184
11 de dez. de 2023 29.902 3.65 13.9% 26.251 30.0705 25.622
4 de dez. de 2023 27.1712 0.91 3.5% 26.252 27.317 25.0286
27 de nov. de 2023 26.911 -1.61 -5.63% 28.514 30.548 25.92
20 de nov. de 2023 28.449 -0.85 -2.9% 29.2968 30.4902 27.567
13 de nov. de 2023 28.7853 2.59 9.9% 26.1901 29.6218 25.224
6 de nov. de 2023 26.5052 0.95 3.73% 25.5501 27.908 24.8422
30 de out. de 2023 25.4095 1.05 4.31% 24.358 26.7465 22.5132
23 de out. de 2023 23.9997 -0.62 -2.5% 24.6129 26.5411 23.3876
16 de out. de 2023 24.725 -3.57 -12.61% 28.2898 29.9179 24.725
9 de out. de 2023 28.3945 0.17 0.61% 28.222 31.6029 27.556
2 de out. de 2023 28.8521 1.44 5.25% 27.4105 29.312 26.5182
25 de set. de 2023 27.349 4.01 17.18% 23.3377 28.2559 23.1682
18 de set. de 2023 23.4424 -0.6 -2.5% 24.0416 25.3397 22.7525
11 de set. de 2023 24.8532 -3.27 -11.61% 28.115 28.6198 24.6308
4 de set. de 2023 27.9618 0.34 1.25% 27.616 28.5889 25.323
28 de ago. de 2023 28.1034 2.48 9.71% 25.6139 28.215 25.1951
21 de ago. de 2023 25.2739 0.83 3.39% 24.4434 28.903 24.1523
14 de ago. de 2023 24.254 -0.84 -3.34% 25.092 27.1423 23.4225
7 de ago. de 2023 25.3656 -10.08 -28.44% 35.4423 35.5171 24.9549
31 de jul. de 2023 33.543 0.24 0.73% 33.299 34.6198 31.106
24 de jul. de 2023 33.3516 2.96 9.73% 30.3915 33.6527 29.3167
17 de jul. de 2023 30.1841 0.22 0.73% 29.9628 32.7893 27.9179
10 de jul. de 2023 29.4055 3.08 11.7% 26.3237 30.548 25.249
3 de jul. de 2023 25.889 0.35 1.4% 25.5301 26.6717 24.426
26 de jun. de 2023 24.8751 3.06 14.05% 21.8103 25.3078 21.1932
19 de jun. de 2023 21.5421 -1.39 -6.05% 22.927 24.0725 21.2061
12 de jun. de 2023 23.0037 -3.49 -13.17% 26.4922 26.5311 22.93
5 de jun. de 2023 25.9688 3.95 17.98% 22.0107 26.904 21.6977
29 de mai. de 2023 22.1054 -0.53 -2.34% 22.6348 24.1652 21.4664
22 de mai. de 2023 21.7834 5.47 33.53% 16.3129 22.6618 15.7685
15 de mai. de 2023 16.3448 2.77 20.42% 13.5731 17.0327 13.4644
8 de mai. de 2023 13.4046 0.02 0.2% 13.3767 13.858 13.0088
1 de mai. de 2023 13.6738 3.19 30.49% 10.4784 14.285 10.1165
24 de abr. de 2023 10.503 0.7 7.18% 9.7985 10.5083 9.2571
17 de abr. de 2023 10.6778 -0.22 -1.94% 10.8881 11.8652 10.169
10 de abr. de 2023 10.8522 0.92 9.34% 9.9251 11.0219 9.9211
3 de abr. de 2023 10.027 -0.57 -5.34% 10.5917 11.6346 9.6147
27 de mar. de 2023 10.6057 -0.4 -3.58% 10.9989 11.3173 10.0837
20 de mar. de 2023 11.0039 1.42 14.83% 9.582 11.7933 9.5069
13 de mar. de 2023 9.529 0.5 5.6% 9.0229 9.7584 8.6766
6 de mar. de 2023 9.233 -0.62 -6.22% 9.8452 10.3911 9.1576
27 de fev. de 2023 9.7704 -0.11 -1.05% 9.8732 10.3702 9.471
20 de fev. de 2023 9.7883 0.69 7.66% 9.0917 9.8083 8.5189
13 de fev. de 2023 9.1776 0.27 3.09% 8.9021 9.7684 8.7265
6 de fev. de 2023 8.939 0.62 7.53% 8.3123 9.3522 7.964
30 de jan. de 2023 8.4111 1.11 15.29% 7.2953 8.5628 6.9939
23 de jan. de 2023 7.4031 0.12 1.75% 7.2754 7.8742 7.085
16 de jan. de 2023 7.1796 -0.81 -10.11% 7.9869 8.6576 6.886
9 de jan. de 2023 8.0179 -0.61 -6.98% 8.6187 9.2494 7.3622
2 de jan. de 2023 8.3672 -0.06 -0.61% 8.4181 8.7504 7.9051
26 de dez. de 2022 8.1516 -0.03 -0.31% 8.1766 8.4071 7.8742
19 de dez. de 2022 8.2025 0.15 1.94% 8.0458 8.5618 7.7115
12 de dez. de 2022 8.0558 -0.46 -5.35% 8.5109 9.2125 7.8163
5 de dez. de 2022 8.333 -0.21 -2.36% 8.534 8.966 8.0488
28 de nov. de 2022 8.6416 -0.69 -7.37% 9.3283 9.4929 8.4899
21 de nov. de 2022 9.3452 0.82 9.72% 8.5169 9.474 8.234
14 de nov. de 2022 8.6267 0.33 4.05% 8.2903 8.944 7.98
7 de nov. de 2022 8.2873 0.6 7.83% 7.685 8.5877 7.5698
31 de out. de 2022 7.6317 0.82 12.14% 6.8053 8.5578 6.7205
24 de out. de 2022 6.8392 0.42 6.66% 6.4121 6.8672 6.2444
17 de out. de 2022 6.4291 0.94 17.19% 5.486 6.5219 5.3991
10 de out. de 2022 5.3832 -0.51 -8.63% 5.8911 5.8911 4.98
3 de out. de 2022 5.8472 0.27 4.9% 5.5738 6.1596 5.475
26 de set. de 2022 5.48 0.2 3.93% 5.2724 5.6945 5.1337
19 de set. de 2022 5.3323 -0.43 -7.37% 5.7564 5.9041 5.138
12 de set. de 2022 6.185 -0.53 -7.85% 6.7115 6.784 6.0129
5 de set. de 2022 6.6636 0.22 3.45% 6.441 6.6836 6.0498
29 de ago. de 2022 6.4251 -0.41 -5.92% 6.8293 7.085 6.1676
22 de ago. de 2022 6.944 0.05 0.75% 6.8921 7.465 6.6496

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.2980

Spread (%)

0.6227 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

43.7284

Fechamento anterior

42.1731

Alta/baixa em 52 semanas

17.1883 - 122.431

Capitalização de mercado

28054419456

Ações em circulação

585564992

Data dos rendimentos (Próxima)

2024-10-01

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

2.28

Saiba mais sobre este instrumento

SMCI Super Micro Computer Inc
Super Micro Computer, Inc., together with its subsidiaries, develops and manufactures high performance server and storage solutions based on modular and open architecture in the United States, Europe, Asia, and internationally. Its solutions range from complete server, storage systems, modular blade servers, blades, workstations, full racks, networking devices, server sub-systems, server management software, and security software. The company provides application-optimized server solutions, rackmount and blade servers, storage, and subsystems and accessories; and server software management solutions, such as Server Management Suite, including Supermicro Server Manager, Supermicro Power Management software, Supermicro Update Manager, SuperCloud Composer, and SuperDoctor 5. In addition, it offers server subsystems and accessories comprising server boards, chassis, power supplies, and other accessories. Further, the company provides server and storage system integration, configuration, and software upgrade and update services; and technical documentation services, as well as identifies service requirements, creates and executes project plans, and conducts verification testing and technical documentation, and training services. Additionally, it offers help desk and on-site product support services for its server and storage systems; and customer support services, including ongoing maintenance and technical support for its products. The company provides its products to enterprise data centers, cloud computing, artificial intelligence, and 5G and edge computing markets. It sells its products through direct and indirect sales force, distributors, value-added resellers, system integrators, and original equipment manufacturers. The company was incorporated in 1993 and is headquartered in San Jose, California.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat