Advance Micro Devices Inc (AMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
17.480.276 |
-3,33%
|
547,48
|
518,01
|
549,33
|
521,74
|
| 23/07/2026 |
16.206.697 |
-2,29%
|
543,3812
|
525,00
|
558,1599
|
539,69
|
| 22/07/2026 |
15.740.757 |
1,53%
|
529,00
|
526,30
|
561,47
|
552,33
|
| 21/07/2026 |
17.261.533 |
8,17%
|
523,00
|
522,6001
|
548,1399
|
544,43
|
| 20/07/2026 |
15.657.364 |
1,52%
|
516,85
|
502,36
|
522,44
|
503,57
|
| 17/07/2026 |
18.913.650 |
-0,90%
|
479,55
|
460,21
|
505,8795
|
495,76
|
| 16/07/2026 |
15.345.848 |
-5,26%
|
513,60
|
491,80
|
518,74
|
500,94
|
| 15/07/2026 |
17.942.245 |
-3,55%
|
556,50
|
509,57
|
560,00
|
529,14
|
| 14/07/2026 |
14.209.447 |
2,47%
|
561,04
|
546,77
|
574,20
|
548,13
|
| 13/07/2026 |
13.838.215 |
-4,26%
|
544,74
|
526,9696
|
551,87
|
534,39
|
| 10/07/2026 |
12.849.479 |
2,14%
|
541,00
|
540,05
|
560,25
|
557,89
|
| 09/07/2026 |
17.004.772 |
5,65%
|
539,30
|
535,20
|
559,49
|
546,72
|
| 08/07/2026 |
13.584.470 |
0,33%
|
510,70
|
498,15
|
522,98
|
517,405
|
| 07/07/2026 |
17.938.173 |
-6,47%
|
527,731
|
503,11
|
528,50
|
516,11
|
| 06/07/2026 |
19.042.539 |
6,56%
|
535,875
|
527,04
|
572,50
|
552,05
|
| 02/07/2026 |
15.805.138 |
-4,31%
|
547,00
|
506,00
|
548,08
|
517,82
|
| 01/07/2026 |
15.365.476 |
-6,97%
|
558,995
|
538,74
|
564,09
|
540,88
|
| 30/06/2026 |
21.259.046 |
7,68%
|
540,8204
|
540,12
|
584,73
|
580,91
|
| 29/06/2026 |
16.880.911 |
3,51%
|
527,25
|
495,35
|
542,19
|
539,49
|
| 26/06/2026 |
17.530.325 |
-1,64%
|
509,34
|
502,61
|
525,11
|
521,58
|
| 25/06/2026 |
16.212.867 |
2,36%
|
544,00
|
507,00
|
550,88
|
532,57
|
| 24/06/2026 |
13.819.971 |
-0,06%
|
521,155
|
503,50
|
524,96
|
519,74
|
| 23/06/2026 |
15.631.783 |
-5,62%
|
509,435
|
506,81
|
528,489
|
519,85
|
| 18/06/2026 |
18.878.392 |
4,85%
|
534,03
|
526,315
|
551,63
|
551,63
|
| 17/06/2026 |
16.375.097 |
1,02%
|
520,79
|
507,3008
|
532,50
|
512,48
|
| 16/06/2026 |
16.002.626 |
-7,07%
|
541,10
|
507,29
|
548,8186
|
507,29
|
| 15/06/2026 |
17.507.076 |
6,96%
|
534,62
|
530,703
|
558,37
|
547,26
|
| 12/06/2026 |
21.320.132 |
4,71%
|
498,3992
|
494,00
|
521,69
|
511,57
|
| 11/06/2026 |
17.473.529 |
7,96%
|
460,94
|
458,02
|
490,46
|
488,45
|
| 10/06/2026 |
16.469.164 |
-4,87%
|
465,00
|
448,33
|
477,4499
|
452,40
|
| 09/06/2026 |
25.057.370 |
-3,06%
|
502,10
|
437,2401
|
504,56
|
475,505
|
| 08/06/2026 |
15.314.235 |
5,14%
|
489,15
|
477,71
|
494,97
|
490,33
|
| 05/06/2026 |
27.257.243 |
-10,90%
|
505,75
|
463,97
|
505,75
|
466,38
|
| 04/06/2026 |
18.511.923 |
-3,53%
|
520,66
|
499,8701
|
532,19
|
523,20
|
| 03/06/2026 |
18.804.809 |
4,04%
|
536,01
|
524,3001
|
546,44
|
542,52
|
| 02/06/2026 |
14.067.074 |
2,24%
|
503,35
|
501,22
|
522,49
|
521,54
|
| 01/06/2026 |
22.082.014 |
-1,27%
|
493,74
|
486,80
|
517,50
|
510,13
|
| 29/05/2026 |
16.202.292 |
-0,34%
|
520,1578
|
503,43
|
521,75
|
516,10
|
| 28/05/2026 |
22.252.282 |
4,51%
|
495,49
|
493,52
|
527,1999
|
518,09
|
| 27/05/2026 |
17.982.005 |
-1,67%
|
507,7063
|
486,6603
|
510,16
|
495,54
|
| 26/05/2026 |
25.199.395 |
7,91%
|
482,79
|
480,23
|
506,96
|
503,89
|
| 22/05/2026 |
23.627.005 |
3,96%
|
463,79
|
461,71
|
481,37
|
467,51
|
| 21/05/2026 |
18.222.580 |
0,48%
|
436,475
|
431,62
|
451,12
|
449,59
|
| 20/05/2026 |
23.308.603 |
7,87%
|
424,4085
|
424,02
|
449,3899
|
447,58
|
| 19/05/2026 |
26.100.462 |
-1,63%
|
414,01
|
393,49
|
428,75
|
414,05
|
| 18/05/2026 |
19.285.148 |
-0,73%
|
429,79
|
410,78
|
438,80
|
420,99
|
| 15/05/2026 |
13.983.980 |
-3,89%
|
432,79
|
424,10
|
439,00
|
424,10
|
| 14/05/2026 |
18.114.642 |
0,79%
|
434,49
|
433,91
|
453,31
|
449,70
|
| 13/05/2026 |
20.195.021 |
-0,62%
|
454,37
|
432,65
|
459,42
|
445,50
|
| 12/05/2026 |
27.589.404 |
-2,29%
|
445,06
|
426,11
|
458,80
|
448,29
|
| 11/05/2026 |
31.160.955 |
0,80%
|
464,7089
|
450,88
|
469,215
|
458,79
|
| 08/05/2026 |
37.476.955 |
11,41%
|
415,948
|
415,49
|
456,14
|
455,19
|
| 07/05/2026 |
30.905.988 |
-3,06%
|
414,67
|
401,08
|
421,70
|
408,46
|
| 06/05/2026 |
60.841.073 |
18,62%
|
405,94
|
402,04
|
430,57
|
421,39
|
| 05/05/2026 |
31.327.942 |
4,31%
|
350,0104
|
344,88
|
359,5716
|
355,26
|
| 04/05/2026 |
29.102.699 |
-5,32%
|
357,69
|
338,70
|
361,85
|
341,54
|
| 01/05/2026 |
25.145.644 |
1,63%
|
348,70
|
348,70
|
362,79
|
360,54
|
| 30/04/2026 |
29.538.075 |
5,26%
|
342,9276
|
332,60
|
354,88
|
354,49
|
| 29/04/2026 |
31.472.120 |
4,33%
|
329,1399
|
318,86
|
340,17
|
337,11
|
| 28/04/2026 |
29.914.609 |
-3,25%
|
311,57
|
310,00
|
327,50
|
323,21
|
| 27/04/2026 |
13.366.853 |
-3,05%
|
347,76
|
328,81
|
349,09
|
334,63
|
| 24/04/2026 |
55.620.339 |
13,91%
|
337,8506
|
334,6192
|
352,99
|
347,81
|
| 23/04/2026 |
29.977.810 |
0,84%
|
301,425
|
299,76
|
310,22
|
305,33
|
| 22/04/2026 |
34.787.346 |
6,70%
|
291,39
|
286,14
|
304,10
|
303,46
|
| 21/04/2026 |
28.723.476 |
3,37%
|
277,31
|
276,62
|
286,20
|
284,49
|
| 20/04/2026 |
24.788.800 |
-1,25%
|
280,3092
|
272,13
|
287,61
|
274,95
|
| 17/04/2026 |
25.680.875 |
-0,12%
|
278,75
|
274,14
|
280,05
|
278,39
|
| 16/04/2026 |
45.794.168 |
7,78%
|
257,8999
|
257,8999
|
279,34
|
278,26
|
| 15/04/2026 |
17.867.116 |
1,20%
|
253,12
|
251,85
|
258,18
|
258,12
|
| 14/04/2026 |
17.685.633 |
3,23%
|
249,27
|
245,7001
|
255,46
|
255,07
|
| 13/04/2026 |
15.102.876 |
0,72%
|
242,5193
|
242,03
|
247,33
|
246,83
|
| 10/04/2026 |
24.945.101 |
3,53%
|
238,70
|
238,37
|
249,58
|
245,04
|
| 09/04/2026 |
18.469.136 |
2,07%
|
232,38
|
230,9101
|
237,0995
|
236,64
|
| 08/04/2026 |
23.433.941 |
4,65%
|
232,09
|
227,09
|
234,00
|
231,82
|
| 07/04/2026 |
18.106.947 |
0,45%
|
216,91
|
215,375
|
222,0984
|
221,53
|
| 06/04/2026 |
24.197.685 |
1,23%
|
218,5975
|
217,73
|
226,31
|
220,18
|
| 02/04/2026 |
29.141.810 |
3,47%
|
204,105
|
200,62
|
217,77
|
217,50
|
| 01/04/2026 |
27.830.289 |
3,22%
|
207,38
|
205,84
|
213,83
|
210,21
|
| 31/03/2026 |
26.217.264 |
3,74%
|
199,17
|
196,43
|
204,00
|
203,43
|
| 30/03/2026 |
29.083.653 |
-2,73%
|
205,25
|
192,865
|
208,43
|
196,04
|
| 27/03/2026 |
19.219.552 |
-0,77%
|
201,35
|
197,69
|
203,26
|
201,99
|
| 26/03/2026 |
33.795.486 |
-7,45%
|
216,55
|
203,43
|
220,95
|
203,77
|
| 25/03/2026 |
37.545.642 |
7,37%
|
210,90
|
210,80
|
221,33
|
220,27
|
| 24/03/2026 |
18.122.005 |
1,33%
|
201,25
|
200,13
|
206,43
|
205,37
|
| 23/03/2026 |
20.083.382 |
0,70%
|
205,792
|
201,71
|
218,805
|
202,68
|
| 20/03/2026 |
18.416.590 |
-1,93%
|
204,7155
|
198,26
|
206,2999
|
201,33
|
| 19/03/2026 |
24.012.028 |
2,83%
|
195,66
|
192,83
|
205,88
|
205,27
|
| 18/03/2026 |
19.896.666 |
1,65%
|
195,25
|
195,19
|
202,85
|
199,46
|
| 17/03/2026 |
16.763.064 |
-0,14%
|
198,24
|
195,26
|
199,21
|
196,31
|
| 16/03/2026 |
22.708.068 |
1,65%
|
195,51
|
194,80
|
200,17
|
196,58
|
| 13/03/2026 |
20.665.176 |
-2,30%
|
199,34
|
192,27
|
199,68
|
193,39
|
| 12/03/2026 |
20.530.561 |
-3,46%
|
202,69
|
196,67
|
203,62
|
197,74
|
| 11/03/2026 |
17.240.644 |
0,80%
|
203,64
|
203,64
|
209,21
|
204,83
|
| 10/03/2026 |
22.834.999 |
0,27%
|
201,89
|
201,89
|
206,59
|
203,23
|
| 09/03/2026 |
23.394.907 |
5,30%
|
189,70
|
189,02
|
202,92
|
202,68
|
| 06/03/2026 |
19.249.487 |
-3,49%
|
194,755
|
191,2501
|
200,24
|
192,43
|
| 05/03/2026 |
24.445.905 |
-1,31%
|
198,33
|
194,88
|
203,79
|
199,45
|
| 04/03/2026 |
30.779.797 |
5,83%
|
194,12
|
189,87
|
202,44
|
202,07
|
| 03/03/2026 |
26.203.321 |
-3,86%
|
190,77
|
188,22
|
193,64
|
190,95
|
| 02/03/2026 |
22.726.856 |
-0,79%
|
193,73
|
190,00
|
198,71
|
198,62
|
