Advance Micro Devices Inc (AMD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
19.072.713 |
-1,53%
|
200,24
|
197,74
|
201,88
|
200,21
|
| 26/02/2026 |
24.876.708 |
-3,50%
|
207,92
|
201,53
|
209,7713
|
203,68
|
| 25/02/2026 |
30.166.323 |
-1,38%
|
214,47
|
210,33
|
216,15
|
210,86
|
| 24/02/2026 |
58.627.479 |
8,84%
|
214,80
|
206,51
|
216,71
|
213,84
|
| 23/02/2026 |
20.028.304 |
-1,77%
|
198,45
|
194,15
|
199,38
|
196,60
|
| 20/02/2026 |
24.712.922 |
-1,63%
|
201,25
|
198,56
|
204,86
|
200,15
|
| 19/02/2026 |
19.960.276 |
1,64%
|
199,80
|
198,2939
|
204,10
|
203,37
|
| 18/02/2026 |
26.912.471 |
-1,46%
|
198,06
|
195,10
|
203,20
|
200,12
|
| 17/02/2026 |
23.406.303 |
-2,05%
|
203,19
|
194,83
|
205,30
|
203,08
|
| 13/02/2026 |
18.598.830 |
0,76%
|
207,60
|
203,8801
|
210,05
|
207,32
|
| 12/02/2026 |
20.980.970 |
-3,48%
|
215,40
|
205,14
|
218,4564
|
205,94
|
| 11/02/2026 |
23.284.526 |
0,01%
|
216,1467
|
209,21
|
219,65
|
213,58
|
| 10/02/2026 |
17.847.866 |
-1,27%
|
217,40
|
213,13
|
219,39
|
213,57
|
| 09/02/2026 |
26.726.695 |
3,38%
|
205,73
|
204,15
|
217,60
|
216,00
|
| 06/02/2026 |
36.126.067 |
8,26%
|
197,74
|
195,36
|
209,27
|
208,63
|
| 05/02/2026 |
43.144.180 |
-3,88%
|
199,63
|
190,72
|
204,04
|
192,50
|
| 04/02/2026 |
74.498.496 |
-17,11%
|
219,40
|
199,1501
|
219,4499
|
200,19
|
| 03/02/2026 |
28.579.980 |
-1,33%
|
250,84
|
237,00
|
252,64
|
242,11
|
| 02/02/2026 |
24.801.193 |
4,03%
|
236,25
|
235,01
|
249,97
|
246,27
|
| 30/01/2026 |
24.569.968 |
-6,06%
|
238,875
|
234,56
|
245,24
|
236,73
|
| 29/01/2026 |
21.684.004 |
-0,18%
|
253,59
|
240,91
|
260,5298
|
252,18
|
| 28/01/2026 |
18.624.418 |
0,29%
|
255,63
|
250,22
|
257,37
|
252,74
|
| 27/01/2026 |
20.105.792 |
0,28%
|
252,22
|
247,96
|
255,55
|
252,03
|
| 26/01/2026 |
20.124.567 |
-3,25%
|
256,85
|
250,31
|
258,2628
|
251,31
|
| 23/01/2026 |
35.882.713 |
2,33%
|
261,14
|
256,25
|
266,95
|
259,68
|
| 22/01/2026 |
25.151.427 |
1,44%
|
252,52
|
246,632
|
256,05
|
253,73
|
| 21/01/2026 |
43.156.095 |
7,88%
|
237,33
|
235,78
|
252,90
|
249,80
|
| 20/01/2026 |
30.706.570 |
0,01%
|
226,80
|
225,52
|
239,49
|
231,92
|
| 16/01/2026 |
26.432.262 |
1,78%
|
233,5459
|
228,86
|
234,46
|
231,83
|
| 15/01/2026 |
38.842.221 |
2,02%
|
229,25
|
227,22
|
238,35
|
227,92
|
| 14/01/2026 |
30.749.722 |
1,23%
|
217,55
|
215,11
|
224,09
|
223,60
|
| 13/01/2026 |
43.798.288 |
6,42%
|
215,03
|
214,655
|
223,11
|
220,97
|
| 12/01/2026 |
20.996.441 |
2,23%
|
201,76
|
199,80
|
209,88
|
207,69
|
| 09/01/2026 |
18.550.683 |
-0,71%
|
206,09
|
203,07
|
207,30
|
203,17
|
| 08/01/2026 |
19.953.783 |
-2,51%
|
211,0017
|
203,33
|
211,39
|
204,68
|
| 07/01/2026 |
21.655.257 |
-2,03%
|
213,01
|
207,17
|
213,6428
|
210,02
|
| 06/01/2026 |
28.258.680 |
-3,02%
|
223,0602
|
211,25
|
223,90
|
214,35
|
| 05/01/2026 |
19.903.891 |
-1,06%
|
229,8081
|
220,48
|
234,02
|
221,08
|
| 02/01/2026 |
27.744.841 |
4,36%
|
218,04
|
218,00
|
227,15
|
223,47
|
| 31/12/2025 |
13.192.485 |
-0,55%
|
215,68
|
214,06
|
217,64
|
214,16
|
| 30/12/2025 |
12.654.365 |
-0,14%
|
216,30
|
214,16
|
216,82
|
214,16
|
| 29/12/2025 |
15.471.108 |
0,24%
|
212,00
|
209,24
|
216,047
|
215,61
|
| 26/12/2025 |
11.472.358 |
-0,02%
|
215,88
|
213,03
|
216,83
|
214,99
|
| 24/12/2025 |
6.294.963 |
-0,04%
|
215,40
|
211,1215
|
216,54
|
215,04
|
| 23/12/2025 |
15.936.704 |
-0,07%
|
212,93
|
212,28
|
216,26
|
214,90
|
| 22/12/2025 |
16.145.548 |
0,65%
|
218,955
|
213,20
|
220,125
|
214,95
|
| 19/12/2025 |
36.981.954 |
6,15%
|
203,26
|
202,96
|
215,18
|
213,43
|
| 18/12/2025 |
18.733.572 |
1,49%
|
203,90
|
200,5001
|
206,36
|
201,06
|
| 17/12/2025 |
20.446.884 |
-5,25%
|
209,81
|
197,54
|
211,50
|
198,11
|
| 16/12/2025 |
15.432.752 |
0,68%
|
207,04
|
205,1034
|
210,22
|
209,17
|
| 15/12/2025 |
18.495.081 |
-1,50%
|
212,33
|
206,5824
|
215,06
|
207,58
|
| 12/12/2025 |
23.503.981 |
-4,81%
|
218,71
|
208,41
|
222,49
|
210,78
|
| 11/12/2025 |
20.704.835 |
0,01%
|
218,125
|
210,1901
|
221,4989
|
221,43
|
| 10/12/2025 |
15.341.248 |
-0,08%
|
221,90
|
218,67
|
222,605
|
221,42
|
| 09/12/2025 |
19.506.363 |
0,16%
|
222,05
|
217,907
|
224,84
|
221,62
|
| 08/12/2025 |
20.722.174 |
1,41%
|
219,29
|
218,27
|
223,71
|
221,11
|
| 05/12/2025 |
25.344.690 |
0,92%
|
216,89
|
216,24
|
230,29
|
217,97
|
| 04/12/2025 |
18.604.680 |
-0,68%
|
217,41
|
214,14
|
219,12
|
215,98
|
| 03/12/2025 |
21.089.694 |
1,05%
|
213,75
|
211,78
|
218,20
|
217,60
|
| 02/12/2025 |
32.947.816 |
-2,06%
|
222,66
|
214,36
|
225,98
|
215,24
|
| 01/12/2025 |
20.158.818 |
1,03%
|
214,00
|
213,41
|
220,99
|
219,76
|
| 28/11/2025 |
14.656.375 |
1,70%
|
215,38
|
206,1429
|
218,30
|
217,53
|
| 26/11/2025 |
32.924.700 |
3,94%
|
210,51
|
207,00
|
215,5899
|
214,24
|
| 25/11/2025 |
52.535.776 |
-4,17%
|
201,0998
|
194,275
|
206,58
|
206,13
|
| 24/11/2025 |
26.581.513 |
5,55%
|
206,45
|
205,85
|
217,01
|
215,05
|
| 21/11/2025 |
47.434.860 |
-1,12%
|
208,0003
|
195,02
|
208,87
|
203,78
|
| 20/11/2025 |
44.836.829 |
-7,84%
|
231,00
|
204,53
|
234,25
|
206,02
|
| 19/11/2025 |
37.699.951 |
-2,93%
|
230,50
|
219,7101
|
235,27
|
223,55
|
| 18/11/2025 |
32.366.884 |
-4,22%
|
236,40
|
224,71
|
238,00
|
230,29
|
| 17/11/2025 |
26.361.494 |
-2,63%
|
243,95
|
237,15
|
248,7699
|
240,52
|
| 14/11/2025 |
35.770.099 |
-0,46%
|
240,23
|
235,10
|
253,43
|
246,81
|
| 13/11/2025 |
44.133.978 |
-4,23%
|
252,25
|
246,06
|
259,6309
|
247,96
|
| 12/11/2025 |
85.214.516 |
9,11%
|
252,05
|
250,20
|
263,51
|
258,89
|
| 11/11/2025 |
43.875.535 |
-2,49%
|
242,141
|
234,64
|
248,46
|
237,52
|
| 10/11/2025 |
30.838.732 |
4,36%
|
241,355
|
240,68
|
248,90
|
243,98
|
| 07/11/2025 |
35.048.983 |
-1,89%
|
231,67
|
224,6401
|
234,7684
|
233,54
|
| 06/11/2025 |
45.476.969 |
-7,29%
|
254,59
|
235,75
|
254,61
|
237,70
|
| 05/11/2025 |
44.845.253 |
2,54%
|
244,25
|
243,09
|
259,65
|
256,33
|
| 04/11/2025 |
30.834.619 |
-3,64%
|
250,10
|
247,39
|
257,38
|
250,05
|
| 03/11/2025 |
24.038.524 |
1,38%
|
257,72
|
253,89
|
260,90
|
259,65
|
| 31/10/2025 |
21.373.779 |
0,56%
|
259,59
|
253,4064
|
262,13
|
256,12
|
| 30/10/2025 |
30.682.258 |
-3,59%
|
258,5774
|
254,67
|
263,88
|
254,84
|
| 29/10/2025 |
35.474.801 |
2,44%
|
262,5826
|
257,4044
|
267,0799
|
264,33
|
| 28/10/2025 |
36.681.373 |
-0,64%
|
258,49
|
257,95
|
264,58
|
258,01
|
| 27/10/2025 |
47.174.635 |
2,64%
|
258,495
|
249,8001
|
260,37
|
259,67
|
| 24/10/2025 |
53.634.581 |
7,58%
|
243,28
|
241,95
|
253,59
|
252,92
|
| 23/10/2025 |
30.443.189 |
2,00%
|
228,25
|
228,23
|
235,90
|
234,99
|
| 22/10/2025 |
45.171.573 |
-3,31%
|
237,00
|
224,88
|
240,1324
|
230,23
|
| 21/10/2025 |
35.563.214 |
-1,11%
|
240,00
|
234,02
|
242,26
|
238,03
|
| 20/10/2025 |
42.901.386 |
3,14%
|
237,7501
|
234,41
|
242,87
|
240,56
|
| 17/10/2025 |
41.561.339 |
-0,75%
|
233,20
|
227,91
|
235,38
|
233,08
|
| 16/10/2025 |
50.405.179 |
-1,71%
|
237,33
|
233,91
|
241,20
|
234,56
|
| 15/10/2025 |
79.814.459 |
9,38%
|
223,5674
|
220,775
|
239,24
|
238,60
|
| 14/10/2025 |
49.929.352 |
0,77%
|
219,72
|
215,91
|
224,98
|
218,09
|
| 13/10/2025 |
43.581.631 |
0,71%
|
218,84
|
214,90
|
224,1899
|
216,42
|
| 10/10/2025 |
79.310.566 |
-7,80%
|
232,84
|
213,2001
|
234,22
|
214,90
|
| 09/10/2025 |
71.532.894 |
-1,02%
|
237,35
|
229,53
|
240,10
|
232,89
|
| 08/10/2025 |
111.691.152 |
11,31%
|
213,098
|
210,695
|
235,87
|
235,56
|
| 07/10/2025 |
84.589.655 |
4,06%
|
213,26
|
209,28
|
218,90
|
211,51
|
| 06/10/2025 |
155.170.542 |
23,76%
|
226,99
|
203,01
|
227,02
|
203,71
|
