Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	18.510.801	-10,21%	169,73	159,37	169,80	159,43
16/07/2024	6.777.190	-1,27%	179,69	174,54	179,73	177,55
15/07/2024	7.465.085	-0,98%	184,50	178,54	185,49	179,83
12/07/2024	8.879.794	-0,18%	181,94	179,74	186,99	181,61
11/07/2024	11.593.671	-1,10%	184,05	177,285	187,10	181,94
10/07/2024	13.312.763	3,87%	179,96	177,81	187,25	183,96
09/07/2024	7.489.600	-0,89%	177,96	174,71	180,40	177,10
08/07/2024	11.394.846	3,95%	174,85	173,24	178,94	178,69
05/07/2024	11.614.633	4,88%	166,00	165,72	174,02	171,90
04/07/2024	5.774.934	0,00%	164,15	162,52	165,25	163,90
03/07/2024	5.774.934	-0,25%	164,15	162,52	165,25	163,90
02/07/2024	10.987.582	4,20%	157,05	156,74	164,57	164,31
01/07/2024	11.044.334	-2,79%	161,13	153,65	161,48	157,69
28/06/2024	12.871.022	1,72%	160,13	159,41	166,45	162,21
27/06/2024	6.309.000	1,23%	157,09	157,00	160,60	159,47
26/06/2024	7.240.418	-1,69%	160,71	156,00	160,74	157,54
25/06/2024	7.966.436	0,00%	160,72	156,46	161,00	160,25
24/06/2024	8.655.995	-0,61%	159,77	158,19	163,40	160,25
21/06/2024	20.834.483	-0,34%	161,84	157,89	163,18	161,23
20/06/2024	18.291.412	4,62%	155,80	155,53	166,82	161,78
19/06/2024	9.954.992	0,00%	156,99	153,35	157,18	154,63
18/06/2024	9.954.992	-3,13%	156,99	153,35	157,18	154,63
17/06/2024	32.114.827	-0,86%	157,88	154,135	159,2299	158,25
14/06/2024	24.779.045	-0,32%	158,40	157,61	161,3399	159,3882
13/06/2024	31.962.897	-0,13%	160,25	157,31	162,66	160,04
12/06/2024	33.276.386	0,79%	160,24	158,62	162,2303	160,21
11/06/2024	29.860.804	-0,86%	160,44	156,92	161,52	158,96
10/06/2024	48.505.018	-4,59%	162,28	159,61	165,54	160,17
07/06/2024	33.613.973	0,60%	166,64	165,87	169,45	167,78
06/06/2024	36.034.691	0,43%	162,00	163,86	169,51	166,89
05/06/2024	43.529.444	3,86%	162,00	161,38	167,12	166,17
04/06/2024	36.807.606	-2,38%	162,65	158,8729	164,83	159,66
03/06/2024	44.678.785	-2,01%	170,77	160,9101	171,08	163,55
31/05/2024	45.899.126	-0,02%	166,75	160,07	169,49	166,7219
30/05/2024	34.703.365	0,97%	167,89	163,80	168,7469	166,735
29/05/2024	42.741.520	-3,79%	167,38	162,91	168,48	165,10
28/05/2024	50.832.190	3,35%	169,68	164,96	174,55	171,94
27/05/2024	10.395.731	0,00%	161,21	160,25	167,65	166,36
24/05/2024	10.395.731	0,51%	161,21	160,25	167,65	166,36
23/05/2024	68.080.914	-3,11%	170,17	158,28	173,0799	160,37
22/05/2024	35.118.274	0,53%	167,57	163,86	169,8148	165,54
21/05/2024	21.608.951	-1,00%	164,00	163,10	165,83	164,66
20/05/2024	35.459.638	1,14%	165,55	164,47	168,49	166,35
17/05/2024	48.639.662	1,06%	168,50	162,32	169,72	164,35
16/05/2024	58.851.769	1,99%	161,00	159,93	168,06	162,84
15/05/2024	31.894.746	4,25%	155,50	154,76	159,69	159,67
14/05/2024	24.745.038	1,72%	150,45	148,78	153,4879	153,15
13/05/2024	20.603.271	-0,92%	151,28	150,405	153,33	150,53
10/05/2024	28.734.727	-0,49%	153,15	151,31	156,37	151,65
09/05/2024	23.708.474	-0,80%	153,15	150,61	154,092	152,39
08/05/2024	20.340.621	-0,52%	153,50	152,52	155,33	153,63
07/05/2024	28.586.136	-1,00%	156,48	153,66	157,70	154,22
06/05/2024	32.535.802	3,39%	152,95	151,26	156,65	155,6997
03/05/2024	37.306.281	3,05%	148,83	147,2621	150,79	150,61
02/05/2024	36.081.585	1,20%	145,73	141,155	147,62	146,00
01/05/2024	61.086.399	-8,96%	148,00	142,14	151,34	144,19
30/04/2024	36.440.684	0,08%	160,43	158,36	162,29	160,32
29/04/2024	32.141.578	1,78%	159,00	156,2603	160,77	160,20
26/04/2024	30.979.176	2,37%	154,12	153,4252	158,625	157,40
25/04/2024	30.197.394	1,69%	149,12	146,75	155,14	154,30
24/04/2024	29.701.375	-0,35%	156,63	150,63	157,6598	151,74
23/04/2024	34.468.023	2,35%	151,58	150,3724	153,49	152,13
22/04/2024	36.780.715	1,36%	148,20	145,63	149,88	148,64
19/04/2024	53.058.531	-5,44%	151,55	145,30	154,22	146,64
18/04/2024	39.784.879	0,62%	155,51	152,33	156,9599	154,98
17/04/2024	56.292.734	-5,84%	163,80	153,925	164,45	153,91
16/04/2024	41.882.576	1,82%	162,25	161,67	164,8799	163,23
15/04/2024	44.572.285	-1,94%	164,53	158,77	164,44	160,12
12/04/2024	45.036.474	-4,21%	164,53	161,83	165,70	163,33
11/04/2024	35.950.243	1,98%	167,49	166,5492	170,9499	170,45
10/04/2024	44.992.173	-2,38%	166,71	164,23	169,7752	166,72
09/04/2024	32.844.440	0,42%	170,13	167,29	171,60	170,61
08/04/2024	32.743.576	-0,29%	168,10	166,82	171,6599	169,93
05/04/2024	49.530.665	2,67%	182,57	165,58	172,69	170,26
04/04/2024	67.418.871	-8,29%	182,57	165,65	183,005	165,785
03/04/2024	38.848.052	1,18%	177,63	176,71	182,05	180,815
02/04/2024	47.672.259	-2,53%	179,39	174,83	180,08	178,70
01/04/2024	56.925.452	1,55%	180,00	179,90	187,24	183,29
28/03/2024	42.676.837	0,50%	179,59	178,30	183,40	180,48
27/03/2024	42.038.576	0,97%	179,93	175,40	181,23	179,59
26/03/2024	49.842.655	-0,43%	179,54	176,33	182,598	177,87
25/03/2024	52.406.869	-0,61%	172,75	172,00	182,80	178,55
22/03/2024	43.926.109	0,53%	177,01	175,05	180,76	179,62
21/03/2024	55.822.225	-0,53%	186,12	177,66	187,6764	178,77
20/03/2024	60.448.580	-1,02%	181,81	174,00	182,68	179,57
19/03/2024	61.139.292	-4,90%	183,00	177,3602	185,98	181,31
18/03/2024	42.045.995	-0,22%	193,00	188,05	193,50	190,6406
15/03/2024	69.037.350	2,24%	184,48	184,48	193,7999	191,255
14/03/2024	62.755.913	-3,97%	198,62	184,03	196,93	187,06
13/03/2024	49.949.687	-3,90%	198,62	192,7001	198,81	194,86
12/03/2024	50.241.850	2,20%	200,50	194,29	202,8499	202,76
11/03/2024	51.926.706	-4,30%	203,13	196,74	203,55	198,48
08/03/2024	90.192.290	-1,88%	213,50	205,60	227,26	207,41
07/03/2024	46.817.353	0,36%	212,45	208,22	213,82	211,38
06/03/2024	64.186.765	2,74%	210,37	207,32	214,8109	210,74
05/03/2024	48.477.872	0,00%	205,19	199,15	205,33	205,36
04/03/2024	64.672.376	1,48%	205,19	203,50	210,98	205,64
01/03/2024	75.896.594	5,27%	197,84	195,4201	202,72	202,67
29/02/2024	78.594.653	9,41%	179,97	179,90	193,00	193,16
28/02/2024	26.515.479	-0,86%	176,18	173,59	176,84	176,47