Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	25.741.511	0,00%	142,96	141,18	144,12	143,99
04/12/2024	25.741.511	1,42%	142,96	141,18	144,12	143,99
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