Advance Micro Devices Inc (AMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
7.951.233 |
-3,29%
|
547,00
|
518,01
|
549,00
|
521,95
|
| 23/07/2026 |
7.465.104 |
-2,29%
|
544,74
|
525,00
|
556,30
|
539,69
|
| 22/07/2026 |
6.651.919 |
1,45%
|
527,66
|
527,66
|
561,47
|
552,33
|
| 21/07/2026 |
8.110.403 |
8,11%
|
525,48
|
522,86
|
546,97
|
544,43
|
| 20/07/2026 |
5.792.250 |
1,58%
|
515,82
|
502,45
|
522,44
|
503,57
|
| 17/07/2026 |
8.060.151 |
-1,03%
|
476,41
|
460,23
|
505,80
|
495,76
|
| 16/07/2026 |
7.902.099 |
-5,33%
|
509,23
|
491,81
|
518,42
|
500,94
|
| 15/07/2026 |
7.217.673 |
-3,46%
|
556,43
|
509,66
|
558,81
|
529,14
|
| 14/07/2026 |
5.805.338 |
2,57%
|
568,00
|
546,92
|
574,20
|
548,13
|
| 13/07/2026 |
7.611.326 |
-4,21%
|
537,38
|
526,98
|
551,87
|
534,39
|
| 10/07/2026 |
4.866.673 |
2,04%
|
544,00
|
540,39
|
560,25
|
557,89
|
| 09/07/2026 |
8.880.684 |
5,67%
|
536,03
|
535,40
|
559,46
|
546,72
|
| 08/07/2026 |
5.195.724 |
0,25%
|
504,01
|
498,15
|
522,98
|
517,405
|
| 07/07/2026 |
9.305.199 |
-6,51%
|
515,94
|
503,14
|
524,95
|
516,11
|
| 06/07/2026 |
8.189.195 |
6,61%
|
534,55
|
527,04
|
572,50
|
552,05
|
| 02/07/2026 |
8.385.834 |
-4,26%
|
538,40
|
506,00
|
547,55
|
517,82
|
| 01/07/2026 |
9.008.760 |
-6,89%
|
555,70
|
538,74
|
564,00
|
540,88
|
| 30/06/2026 |
11.113.825 |
7,68%
|
547,37
|
546,03
|
584,70
|
580,91
|
| 29/06/2026 |
7.509.121 |
3,43%
|
522,50
|
495,50
|
542,10
|
539,49
|
| 26/06/2026 |
22.051.431 |
-2,06%
|
519,60
|
502,90
|
525,11
|
521,58
|
| 25/06/2026 |
7.610.667 |
2,47%
|
543,86
|
507,00
|
550,87
|
532,57
|
| 24/06/2026 |
8.811.990 |
-0,02%
|
520,00
|
503,60
|
524,96
|
519,74
|
| 23/06/2026 |
10.081.093 |
-5,76%
|
508,91
|
506,81
|
528,38
|
519,85
|
| 22/06/2026 |
7.546.044 |
2,65%
|
545,43
|
536,00
|
562,50
|
551,63
|
| 18/06/2026 |
16.396.636 |
4,86%
|
532,73
|
526,43
|
539,69
|
537,37
|
| 17/06/2026 |
6.951.954 |
1,02%
|
529,59
|
507,33
|
532,50
|
512,48
|
| 16/06/2026 |
8.993.014 |
-7,30%
|
547,00
|
507,25
|
548,81
|
507,29
|
| 15/06/2026 |
9.458.091 |
6,98%
|
536,33
|
530,50
|
558,33
|
547,26
|
| 12/06/2026 |
7.931.512 |
4,73%
|
500,00
|
494,00
|
521,66
|
511,57
|
| 11/06/2026 |
10.294.287 |
7,97%
|
462,21
|
458,50
|
490,46
|
488,45
|
| 10/06/2026 |
8.024.052 |
-4,86%
|
468,00
|
448,40
|
477,36
|
452,40
|
| 09/06/2026 |
10.060.666 |
-3,02%
|
503,79
|
437,26
|
504,25
|
475,505
|
| 08/06/2026 |
7.828.992 |
5,14%
|
485,00
|
477,96
|
494,89
|
490,33
|
| 05/06/2026 |
14.687.781 |
-10,86%
|
500,00
|
463,97
|
505,495
|
466,38
|
| 04/06/2026 |
7.703.863 |
-3,56%
|
514,98
|
499,96
|
532,15
|
523,20
|
| 03/06/2026 |
7.986.757 |
4,02%
|
534,76
|
524,34
|
546,44
|
542,52
|
| 02/06/2026 |
7.465.309 |
2,24%
|
507,00
|
501,55
|
522,49
|
521,54
|
| 01/06/2026 |
8.395.174 |
-1,16%
|
500,00
|
486,80
|
517,40
|
510,13
|
| 29/05/2026 |
10.898.904 |
-0,38%
|
521,00
|
503,46
|
522,00
|
516,10
|
| 28/05/2026 |
7.188.156 |
4,55%
|
499,13
|
493,855
|
527,00
|
518,09
|
| 27/05/2026 |
6.657.578 |
-1,66%
|
508,88
|
486,80
|
509,49
|
495,54
|
| 26/05/2026 |
10.692.816 |
7,78%
|
485,00
|
480,26
|
506,93
|
503,89
|
| 22/05/2026 |
8.520.369 |
3,99%
|
470,00
|
461,79
|
481,37
|
467,51
|
| 21/05/2026 |
7.384.076 |
0,45%
|
444,10
|
431,65
|
451,12
|
449,59
|
| 20/05/2026 |
10.121.165 |
8,10%
|
429,23
|
427,00
|
449,29
|
447,58
|
| 19/05/2026 |
10.864.865 |
-1,65%
|
412,51
|
393,45
|
428,69
|
414,05
|
| 18/05/2026 |
6.984.392 |
-0,73%
|
429,60
|
410,76
|
438,67
|
420,99
|
| 15/05/2026 |
10.082.268 |
-5,69%
|
433,79
|
423,40
|
439,00
|
424,10
|
| 14/05/2026 |
6.899.941 |
0,94%
|
441,23
|
435,70
|
453,30
|
449,70
|
| 13/05/2026 |
8.799.519 |
-0,62%
|
457,42
|
432,67
|
459,50
|
445,50
|
| 12/05/2026 |
10.092.452 |
-2,29%
|
449,79
|
426,22
|
458,80
|
448,29
|
| 11/05/2026 |
11.840.343 |
0,79%
|
460,98
|
450,89
|
469,215
|
458,79
|
| 08/05/2026 |
15.715.232 |
11,44%
|
418,98
|
418,94
|
456,21
|
455,19
|
| 07/05/2026 |
11.685.390 |
-3,07%
|
417,95
|
401,08
|
421,70
|
408,46
|
| 06/05/2026 |
23.855.042 |
18,61%
|
409,68
|
402,05
|
430,55
|
421,39
|
| 05/05/2026 |
16.985.095 |
4,02%
|
351,90
|
344,89
|
359,54
|
355,26
|
| 04/05/2026 |
10.752.185 |
-5,27%
|
360,50
|
338,75
|
361,85
|
341,54
|
| 01/05/2026 |
7.716.556 |
1,71%
|
352,34
|
349,48
|
362,77
|
360,54
|
| 30/04/2026 |
11.008.828 |
5,16%
|
341,25
|
332,60
|
354,91
|
354,49
|
| 29/04/2026 |
9.974.412 |
4,30%
|
325,90
|
318,97
|
340,17
|
337,11
|
| 28/04/2026 |
11.367.360 |
-3,41%
|
311,57
|
310,00
|
327,50
|
323,21
|
| 27/04/2026 |
12.645.247 |
-3,79%
|
347,02
|
328,87
|
348,34
|
334,63
|
| 24/04/2026 |
20.469.930 |
13,91%
|
336,99
|
334,54
|
352,99
|
347,81
|
| 23/04/2026 |
10.947.804 |
0,62%
|
302,30
|
299,84
|
310,19
|
305,33
|
| 22/04/2026 |
11.256.629 |
6,67%
|
291,14
|
286,14
|
304,10
|
303,46
|
| 21/04/2026 |
9.629.242 |
3,47%
|
277,81
|
276,70
|
286,175
|
284,49
|
| 20/04/2026 |
7.368.776 |
-1,24%
|
281,49
|
272,15
|
287,61
|
274,95
|
| 17/04/2026 |
10.064.283 |
0,05%
|
278,26
|
274,21
|
280,05
|
278,39
|
| 16/04/2026 |
14.316.101 |
7,80%
|
265,00
|
261,57
|
279,33
|
278,26
|
| 15/04/2026 |
7.225.637 |
1,20%
|
255,54
|
251,86
|
258,18
|
258,12
|
| 14/04/2026 |
6.666.356 |
3,34%
|
250,00
|
245,71
|
255,42
|
255,07
|
| 13/04/2026 |
6.020.597 |
0,73%
|
245,04
|
242,15
|
247,30
|
246,83
|
| 10/04/2026 |
9.158.713 |
3,55%
|
239,17
|
239,00
|
249,56
|
245,04
|
| 09/04/2026 |
6.821.893 |
2,08%
|
233,19
|
231,00
|
237,09
|
236,64
|
| 08/04/2026 |
9.341.592 |
4,64%
|
232,12
|
227,13
|
234,00
|
231,82
|
| 07/04/2026 |
6.570.593 |
0,61%
|
218,20
|
215,38
|
222,05
|
221,53
|
| 06/04/2026 |
7.717.129 |
1,23%
|
219,74
|
217,75
|
226,31
|
220,18
|
| 02/04/2026 |
9.413.742 |
3,47%
|
204,26
|
200,62
|
217,77
|
217,50
|
| 01/04/2026 |
10.336.945 |
3,33%
|
207,70
|
205,88
|
213,83
|
210,21
|
| 31/03/2026 |
12.456.795 |
3,77%
|
198,16
|
196,44
|
204,00
|
203,43
|
| 30/03/2026 |
11.715.401 |
-2,95%
|
205,32
|
192,89
|
208,42
|
196,04
|
| 27/03/2026 |
7.820.935 |
-0,87%
|
201,42
|
197,69
|
203,26
|
201,99
|
| 26/03/2026 |
13.737.297 |
-7,49%
|
218,00
|
203,45
|
221,00
|
203,77
|
| 25/03/2026 |
14.227.240 |
7,26%
|
211,66
|
211,64
|
221,33
|
220,27
|
| 24/03/2026 |
5.902.580 |
1,33%
|
201,35
|
200,15
|
206,42
|
205,37
|
| 23/03/2026 |
8.907.293 |
0,67%
|
206,39
|
201,73
|
209,10
|
202,68
|
| 20/03/2026 |
11.598.463 |
-1,92%
|
205,17
|
198,27
|
206,30
|
201,33
|
| 19/03/2026 |
7.743.319 |
2,91%
|
195,00
|
192,84
|
205,88
|
205,27
|
| 18/03/2026 |
7.321.847 |
1,60%
|
196,29
|
195,75
|
202,85
|
199,46
|
| 17/03/2026 |
4.749.246 |
-0,14%
|
196,68
|
195,28
|
199,20
|
196,31
|
| 16/03/2026 |
7.410.872 |
1,65%
|
194,82
|
194,80
|
200,15
|
196,58
|
| 13/03/2026 |
6.691.145 |
-2,20%
|
197,97
|
192,27
|
199,68
|
193,39
|
| 12/03/2026 |
7.293.178 |
-3,46%
|
202,88
|
196,68
|
203,62
|
197,74
|
| 11/03/2026 |
5.602.382 |
0,79%
|
205,66
|
203,675
|
209,19
|
204,83
|
| 10/03/2026 |
7.658.814 |
0,27%
|
202,68
|
202,20
|
206,57
|
203,23
|
| 09/03/2026 |
9.110.169 |
5,33%
|
189,30
|
189,29
|
202,96
|
202,68
|
| 06/03/2026 |
8.287.849 |
-3,52%
|
195,20
|
191,27
|
200,20
|
192,43
|
| 05/03/2026 |
8.349.503 |
-1,30%
|
197,60
|
194,90
|
203,74
|
199,45
|
| 04/03/2026 |
11.213.924 |
5,82%
|
192,32
|
189,91
|
202,43
|
202,07
|
| 03/03/2026 |
9.485.161 |
-3,86%
|
191,67
|
188,24
|
193,63
|
190,95
|
