Advance Micro Devices Inc (AMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04-12-2024 |
22.665.348 |
0,00%
|
142,58
|
141,0801
|
143,4495
|
141,98
|
| 03-12-2024 |
22.665.348 |
-0,06%
|
142,58
|
141,0801
|
143,4495
|
141,98
|
| 02-12-2024 |
33.102.438 |
3,56%
|
137,915
|
137,80
|
142,82
|
142,06
|
| 29-11-2024 |
16.085.714 |
0,69%
|
136,24
|
135,78
|
138,5876
|
137,175
|
| 28-11-2024 |
7.592.217 |
0,00%
|
137,50
|
132,97
|
137,90
|
136,24
|
| 27-11-2024 |
7.592.217 |
-1,08%
|
137,50
|
132,97
|
137,90
|
136,24
|
| 26-11-2024 |
32.092.378 |
-2,42%
|
142,55
|
136,62
|
142,80
|
137,72
|
| 25-11-2024 |
30.923.110 |
2,01%
|
140,49
|
139,05
|
142,35
|
141,13
|
| 22-11-2024 |
21.784.728 |
0,63%
|
137,35
|
137,04
|
139,13
|
138,35
|
| 21-11-2024 |
29.311.442 |
-0,08%
|
138,87
|
134,93
|
140,2799
|
137,49
|
| 20-11-2024 |
28.843.065 |
-1,28%
|
138,96
|
135,48
|
140,77
|
137,60
|
| 19-11-2024 |
23.131.352 |
0,33%
|
137,41
|
137,14
|
139,75
|
139,39
|
| 18-11-2024 |
38.782.434 |
2,99%
|
138,185
|
137,21
|
140,90
|
138,93
|
| 15-11-2024 |
44.217.530 |
-2,84%
|
136,575
|
133,65
|
137,35
|
134,90
|
| 14-11-2024 |
31.681.410 |
-0,33%
|
140,34
|
138,56
|
141,40
|
138,84
|
| 13-11-2024 |
35.146.648 |
-3,02%
|
142,86
|
139,07
|
144,49
|
139,30
|
| 12-11-2024 |
33.560.287 |
-2,53%
|
147,00
|
141,5501
|
147,45
|
143,63
|
| 11-11-2024 |
29.868.125 |
-0,41%
|
147,38
|
144,91
|
148,57
|
147,35
|
| 08-11-2024 |
27.560.342 |
-1,25%
|
149,39
|
147,525
|
150,71
|
147,95
|
| 07-11-2024 |
30.326.430 |
3,25%
|
146,68
|
145,66
|
150,12
|
149,82
|
| 06-11-2024 |
32.911.499 |
2,43%
|
144,95
|
141,52
|
145,625
|
145,10
|
| 05-11-2024 |
27.067.330 |
0,68%
|
141,94
|
140,80
|
143,08
|
141,66
|
| 04-11-2024 |
29.117.421 |
-0,81%
|
141,70
|
139,72
|
143,64
|
140,71
|
| 01-11-2024 |
39.027.430 |
-1,53%
|
144,44
|
141,32
|
144,54
|
141,86
|
| 31-10-2024 |
44.386.597 |
-3,05%
|
147,80
|
143,33
|
148,68
|
144,07
|
| 30-10-2024 |
87.701.674 |
-10,62%
|
153,01
|
148,10
|
153,12
|
148,60
|
| 29-10-2024 |
71.896.038 |
3,96%
|
161,10
|
158,94
|
167,5099
|
166,25
|
| 28-10-2024 |
36.010.134 |
2,36%
|
158,50
|
157,045
|
160,28
|
159,92
|
| 25-10-2024 |
29.758.489 |
1,82%
|
155,40
|
155,05
|
158,91
|
156,23
|
| 24-10-2024 |
22.877.016 |
0,35%
|
154,74
|
152,35
|
155,19
|
153,44
|
| 23-10-2024 |
26.095.933 |
-0,77%
|
153,00
|
150,52
|
153,445
|
152,91
|
| 22-10-2024 |
34.997.352 |
-2,41%
|
156,60
|
151,91
|
156,74
|
154,09
|
| 21-10-2024 |
25.781.212 |
1,24%
|
155,76
|
154,15
|
158,00
|
157,90
|
| 18-10-2024 |
23.822.985 |
-0,18%
|
157,41
|
155,56
|
158,01
|
155,97
|
| 17-10-2024 |
29.491.853 |
0,08%
|
160,00
|
156,20
|
160,44
|
156,25
|
| 16-10-2024 |
30.575.773 |
-0,33%
|
158,075
|
154,9159
|
158,28
|
156,13
|
| 15-10-2024 |
50.768.024 |
-5,22%
|
163,21
|
155,74
|
164,13
|
156,64
|
| 14-10-2024 |
31.757.205 |
-1,56%
|
167,77
|
165,15
|
168,90
|
165,27
|
| 11-10-2024 |
42.136.175 |
2,26%
|
164,185
|
163,0101
|
169,35
|
167,89
|
| 10-10-2024 |
75.113.590 |
-4,00%
|
169,76
|
162,00
|
172,01
|
164,18
|
| 09-10-2024 |
33.890.735 |
-1,03%
|
174,05
|
169,55
|
174,05
|
171,02
|
| 08-10-2024 |
34.730.152 |
1,07%
|
171,75
|
170,00
|
173,60
|
172,80
|
| 07-10-2024 |
38.379.930 |
0,04%
|
171,08
|
168,21
|
172,41
|
170,97
|
| 04-10-2024 |
44.640.296 |
4,94%
|
166,533
|
164,42
|
171,21
|
170,90
|
| 03-10-2024 |
29.598.787 |
1,92%
|
159,71
|
159,40
|
166,7894
|
162,85
|
| 02-10-2024 |
24.630.431 |
0,02%
|
159,31
|
158,6689
|
163,10
|
159,78
|
| 01-10-2024 |
31.831.860 |
-2,64%
|
164,48
|
158,08
|
165,40
|
159,75
|
| 30-09-2024 |
21.920.300 |
-0,16%
|
163,10
|
162,18
|
165,08
|
164,08
|
| 27-09-2024 |
27.876.037 |
-1,88%
|
167,48
|
163,74
|
168,7286
|
164,35
|
| 26-09-2024 |
38.044.919 |
3,38%
|
167,055
|
164,05
|
168,68
|
167,49
|
| 25-09-2024 |
35.233.264 |
2,34%
|
158,50
|
158,18
|
162,95
|
162,02
|
| 24-09-2024 |
27.531.200 |
1,00%
|
157,46
|
154,58
|
159,64
|
158,32
|
| 23-09-2024 |
5.306.642 |
0,51%
|
156,25
|
154,97
|
157,18
|
156,75
|
| 20-09-2024 |
14.504.488 |
-0,50%
|
156,25
|
152,47
|
157,43
|
155,95
|
| 19-09-2024 |
12.344.405 |
5,70%
|
153,80
|
152,79
|
159,25
|
156,74
|
| 18-09-2024 |
6.411.564 |
-1,68%
|
151,00
|
148,01
|
152,79
|
148,29
|
| 17-09-2024 |
6.192.400 |
-0,83%
|
153,70
|
149,24
|
154,04
|
150,82
|
| 16-09-2024 |
6.208.453 |
-0,15%
|
151,80
|
150,93
|
154,43
|
152,08
|
| 13-09-2024 |
6.122.581 |
1,02%
|
152,32
|
150,71
|
153,03
|
152,31
|
| 12-09-2024 |
6.427.046 |
0,61%
|
148,46
|
147,66
|
151,52
|
150,77
|
| 11-09-2024 |
13.733.256 |
4,92%
|
145,27
|
140,71
|
150,15
|
149,86
|
| 10-09-2024 |
8.427.975 |
3,40%
|
139,03
|
137,26
|
143,08
|
142,84
|
| 09-09-2024 |
7.350.774 |
2,83%
|
136,00
|
134,86
|
138,44
|
138,15
|
| 06-09-2024 |
11.090.646 |
-3,65%
|
138,59
|
132,12
|
139,10
|
134,35
|
| 05-09-2024 |
6.535.878 |
-1,02%
|
138,01
|
137,89
|
141,70
|
139,44
|
| 04-09-2024 |
10.005.973 |
2,87%
|
140,59
|
138,51
|
143,37
|
140,87
|
| 03-09-2024 |
12.603.939 |
-7,82%
|
146,49
|
136,14
|
146,49
|
136,94
|
| 02-09-2024 |
9.092.119 |
0,00%
|
147,43
|
145,25
|
148,99
|
148,56
|
| 30-08-2024 |
9.092.119 |
2,11%
|
147,43
|
145,25
|
148,99
|
148,56
|
| 29-08-2024 |
7.163.763 |
-0,59%
|
146,51
|
144,47
|
149,49
|
145,49
|
| 28-08-2024 |
7.802.237 |
-2,75%
|
149,46
|
144,74
|
150,43
|
146,36
|
| 27-08-2024 |
6.167.758 |
0,34%
|
150,09
|
148,45
|
151,68
|
150,50
|
| 26-08-2024 |
9.113.189 |
-3,22%
|
154,70
|
148,92
|
158,27
|
149,99
|
| 23-08-2024 |
9.764.411 |
2,16%
|
153,67
|
151,83
|
156,39
|
154,98
|
| 22-08-2024 |
10.442.039 |
-3,87%
|
158,52
|
151,02
|
159,84
|
151,70
|
| 21-08-2024 |
7.643.090 |
0,90%
|
156,05
|
155,07
|
158,64
|
157,81
|
| 20-08-2024 |
12.747.099 |
0,72%
|
156,70
|
154,52
|
162,04
|
156,40
|
| 19-08-2024 |
11.315.899 |
4,52%
|
148,20
|
147,72
|
155,36
|
155,28
|
| 16-08-2024 |
6.244.027 |
0,81%
|
145,68
|
145,21
|
149,35
|
148,56
|
| 15-08-2024 |
10.110.697 |
4,70%
|
143,04
|
141,88
|
147,95
|
147,36
|
| 14-08-2024 |
7.688.811 |
-0,27%
|
143,03
|
137,64
|
143,20
|
140,75
|
| 13-08-2024 |
9.919.159 |
3,19%
|
137,99
|
137,54
|
141,19
|
141,13
|
| 12-08-2024 |
7.466.197 |
1,86%
|
134,16
|
133,23
|
137,98
|
136,77
|
| 09-08-2024 |
8.178.741 |
-1,50%
|
134,54
|
132,445
|
135,50
|
134,27
|
| 08-08-2024 |
12.515.239 |
5,95%
|
132,00
|
128,95
|
136,48
|
136,32
|
| 07-08-2024 |
11.731.525 |
-1,16%
|
133,83
|
128,37
|
136,23
|
128,67
|
| 06-08-2024 |
13.242.366 |
-3,44%
|
135,07
|
129,11
|
136,44
|
130,18
|
| 05-08-2024 |
19.601.746 |
1,75%
|
122,16
|
121,83
|
139,135
|
134,82
|
| 02-08-2024 |
18.388.978 |
-0,03%
|
133,41
|
131,33
|
137,10
|
132,50
|
| 01-08-2024 |
19.443.274 |
-8,26%
|
145,00
|
130,24
|
147,29
|
132,54
|
| 31-07-2024 |
21.775.705 |
4,36%
|
150,72
|
141,64
|
153,60
|
144,48
|
| 30-07-2024 |
13.906.605 |
-0,94%
|
139,88
|
134,06
|
141,70
|
138,44
|
| 29-07-2024 |
8.037.093 |
-0,17%
|
141,00
|
138,75
|
144,57
|
139,75
|
| 26-07-2024 |
10.045.961 |
1,21%
|
140,15
|
138,27
|
141,28
|
139,99
|
| 25-07-2024 |
14.958.212 |
-4,36%
|
144,15
|
136,81
|
144,71
|
138,32
|
| 24-07-2024 |
12.524.523 |
-6,08%
|
152,87
|
144,53
|
153,65
|
144,63
|
| 23-07-2024 |
6.126.348 |
-1,20%
|
154,78
|
153,82
|
157,04
|
154,00
|
| 22-07-2024 |
9.816.198 |
2,83%
|
154,26
|
152,55
|
156,69
|
155,87
|
| 19-07-2024 |
10.236.871 |
-2,69%
|
154,99
|
150,63
|
155,78
|
151,58
|
| 18-07-2024 |
14.353.172 |
-2,30%
|
163,17
|
153,21
|
163,30
|
155,77
|
Por favor leia o