Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
30.995.003 |
-2,98%
|
170,25
|
163,14
|
170,86
|
164,67
|
| 02/10/2025 |
41.705.965 |
3,49%
|
169,06
|
166,155
|
171,059
|
169,73
|
| 01/10/2025 |
25.978.279 |
1,39%
|
161,20
|
160,49
|
164,18
|
164,01
|
| 30/09/2025 |
19.602.001 |
0,32%
|
161,16
|
159,33
|
162,28
|
161,79
|
| 29/09/2025 |
25.085.073 |
1,19%
|
160,40
|
159,90
|
164,30
|
161,36
|
| 26/09/2025 |
20.416.265 |
-1,05%
|
161,33
|
157,05
|
162,11
|
159,46
|
| 25/09/2025 |
23.875.990 |
0,19%
|
157,17
|
154,7798
|
161,6299
|
161,27
|
| 24/09/2025 |
26.586.354 |
-0,03%
|
161,81
|
158,43
|
165,10
|
160,88
|
| 23/09/2025 |
28.617.489 |
0,72%
|
160,6003
|
159,21
|
163,39
|
160,90
|
| 22/09/2025 |
30.196.516 |
1,49%
|
157,75
|
157,36
|
162,673
|
159,79
|
| 19/09/2025 |
28.714.847 |
-0,24%
|
157,3492
|
155,90
|
159,84
|
157,39
|
| 18/09/2025 |
56.008.018 |
-0,84%
|
151,05
|
149,85
|
158,7699
|
157,92
|
| 17/09/2025 |
28.015.218 |
-0,70%
|
158,3622
|
155,76
|
161,6226
|
159,16
|
| 16/09/2025 |
17.277.634 |
-0,38%
|
161,60
|
159,22
|
161,94
|
160,46
|
| 15/09/2025 |
24.033.541 |
1,66%
|
160,68
|
157,615
|
161,32
|
161,16
|
| 12/09/2025 |
29.642.148 |
1,86%
|
157,00
|
154,92
|
160,41
|
158,57
|
| 11/09/2025 |
30.114.840 |
-2,41%
|
158,3456
|
154,99
|
160,21
|
155,67
|
| 10/09/2025 |
33.917.887 |
2,38%
|
163,00
|
158,00
|
164,525
|
159,54
|
| 09/09/2025 |
28.878.143 |
2,93%
|
151,7398
|
150,86
|
155,90
|
155,82
|
| 08/09/2025 |
29.106.842 |
0,17%
|
151,2793
|
149,22
|
152,6388
|
151,41
|
| 05/09/2025 |
58.645.965 |
-6,70%
|
158,09
|
150,18
|
158,4902
|
151,14
|
| 04/09/2025 |
24.693.452 |
-0,20%
|
160,20
|
157,79
|
162,05
|
161,79
|
| 03/09/2025 |
22.086.591 |
-0,08%
|
162,93
|
160,29
|
163,6797
|
162,13
|
| 02/09/2025 |
28.786.651 |
-0,22%
|
157,66
|
156,62
|
162,3916
|
162,32
|
| 29/08/2025 |
25.561.666 |
-3,53%
|
166,9557
|
161,90
|
168,55
|
162,63
|
| 28/08/2025 |
23.445.723 |
0,97%
|
168,54
|
166,78
|
170,99
|
168,58
|
| 27/08/2025 |
23.738.946 |
0,23%
|
166,48
|
164,65
|
167,68
|
167,13
|
| 26/08/2025 |
33.489.993 |
2,03%
|
168,41
|
164,91
|
169,77
|
166,62
|
| 25/08/2025 |
24.654.827 |
-2,66%
|
165,56
|
161,73
|
165,69
|
163,36
|
| 22/08/2025 |
28.350.520 |
2,47%
|
161,865
|
161,6817
|
168,53
|
167,76
|
| 21/08/2025 |
24.457.120 |
-0,93%
|
164,60
|
162,25
|
165,8799
|
163,71
|
| 20/08/2025 |
39.269.723 |
-0,81%
|
164,30
|
158,25
|
166,6499
|
165,20
|
| 19/08/2025 |
41.877.858 |
-5,43%
|
173,38
|
166,10
|
173,70
|
166,55
|
| 18/08/2025 |
25.949.214 |
-0,77%
|
175,773
|
174,36
|
178,7953
|
176,14
|
| 15/08/2025 |
31.947.830 |
-1,86%
|
180,59
|
176,28
|
180,95
|
177,51
|
| 14/08/2025 |
48.031.667 |
-1,90%
|
180,4909
|
179,36
|
185,44
|
180,95
|
| 13/08/2025 |
75.754.910 |
5,36%
|
179,675
|
179,38
|
186,65
|
184,42
|
| 12/08/2025 |
33.008.770 |
1,56%
|
173,458
|
168,50
|
175,16
|
174,95
|
| 11/08/2025 |
47.281.584 |
-0,23%
|
169,93
|
169,38
|
178,82
|
172,28
|
| 08/08/2025 |
47.233.349 |
0,21%
|
174,50
|
170,52
|
176,48
|
172,76
|
| 07/08/2025 |
68.964.266 |
5,68%
|
166,26
|
166,20
|
175,75
|
172,40
|
| 06/08/2025 |
92.542.536 |
-6,46%
|
165,79
|
157,80
|
166,18
|
163,12
|
| 05/08/2025 |
49.712.277 |
-1,10%
|
178,1008
|
172,3104
|
178,1008
|
174,31
|
| 04/08/2025 |
35.387.578 |
2,94%
|
175,3452
|
173,6399
|
177,86
|
176,78
|
| 01/08/2025 |
50.147.180 |
-2,60%
|
169,60
|
167,06
|
174,395
|
171,70
|
| 31/07/2025 |
51.047.555 |
-1,78%
|
182,59
|
174,92
|
182,81
|
176,31
|
| 30/07/2025 |
42.082.978 |
1,17%
|
175,89
|
173,81
|
180,37
|
179,51
|
| 29/07/2025 |
83.760.592 |
2,13%
|
169,00
|
168,61
|
182,31
|
177,44
|
| 28/07/2025 |
50.592.531 |
4,32%
|
169,62
|
168,61
|
174,70
|
173,66
|
| 25/07/2025 |
39.027.734 |
2,67%
|
159,07
|
158,36
|
167,175
|
166,47
|
| 24/07/2025 |
36.016.014 |
2,11%
|
156,22
|
156,00
|
163,93
|
162,12
|
| 23/07/2025 |
30.181.174 |
2,54%
|
156,20
|
149,34
|
159,4485
|
158,65
|
| 22/07/2025 |
34.883.568 |
-1,34%
|
157,55
|
149,34
|
160,34
|
154,72
|
| 21/07/2025 |
28.093.587 |
0,01%
|
157,20
|
156,92
|
160,34
|
157,00
|
| 18/07/2025 |
35.972.334 |
-2,13%
|
161,96
|
156,40
|
161,96
|
156,99
|
| 17/07/2025 |
36.658.653 |
0,09%
|
155,32
|
152,85
|
161,96
|
160,41
|
| 16/07/2025 |
42.960.571 |
2,87%
|
153,80
|
152,85
|
160,35
|
160,08
|
| 15/07/2025 |
65.320.099 |
6,30%
|
145,00
|
141,91
|
158,68
|
155,61
|
| 14/07/2025 |
30.530.388 |
-0,14%
|
145,39
|
141,91
|
147,58
|
146,24
|
| 11/07/2025 |
36.184.790 |
1,55%
|
143,00
|
141,60
|
147,40
|
146,42
|
| 10/07/2025 |
44.511.847 |
4,15%
|
138,70
|
137,59
|
145,82
|
144,16
|
| 09/07/2025 |
27.660.450 |
0,43%
|
137,37
|
135,91
|
140,65
|
138,41
|
| 08/07/2025 |
26.564.115 |
2,13%
|
136,55
|
133,50
|
139,15
|
137,82
|
| 07/07/2025 |
26.659.247 |
-2,28%
|
136,79
|
133,50
|
137,44
|
134,80
|
| 04/07/2025 |
20.629.782 |
-0,43%
|
139,06
|
137,32
|
139,50
|
137,91
|
| 03/07/2025 |
20.595.792 |
-0,43%
|
135,44
|
135,22
|
140,00
|
137,91
|
| 02/07/2025 |
26.054.688 |
1,77%
|
138,72
|
134,75
|
140,23
|
138,52
|
| 01/07/2025 |
40.003.629 |
-4,04%
|
144,00
|
135,1202
|
144,10
|
136,11
|
| 30/06/2025 |
32.396.434 |
-1,38%
|
144,82
|
141,01
|
145,1381
|
141,90
|
| 27/06/2025 |
41.050.495 |
0,12%
|
145,98
|
141,639
|
147,7504
|
143,81
|
| 26/06/2025 |
40.322.116 |
0,07%
|
140,85
|
139,44
|
146,55
|
143,68
|
| 25/06/2025 |
54.173.163 |
3,61%
|
133,50
|
132,93
|
144,31
|
143,40
|
| 24/06/2025 |
57.662.556 |
6,81%
|
130,54
|
126,82
|
138,75
|
138,43
|
| 23/06/2025 |
47.433.309 |
1,09%
|
130,90
|
126,82
|
133,25
|
129,58
|
| 20/06/2025 |
56.737.804 |
1,14%
|
128,26
|
125,77
|
132,805
|
128,24
|
| 18/06/2025 |
36.834.197 |
-0,24%
|
127,83
|
125,79
|
130,70
|
126,79
|
| 17/06/2025 |
63.213.129 |
0,59%
|
118,57
|
118,02
|
130,70
|
127,10
|
| 16/06/2025 |
74.389.708 |
8,68%
|
119,05
|
118,02
|
128,1393
|
126,39
|
| 13/06/2025 |
28.631.093 |
-1,92%
|
120,60
|
115,06
|
122,25
|
116,16
|
| 12/06/2025 |
31.634.235 |
-2,06%
|
124,42
|
118,00
|
124,465
|
118,50
|
| 11/06/2025 |
23.475.852 |
-1,78%
|
121,04
|
119,882
|
124,465
|
121,14
|
| 10/06/2025 |
30.167.028 |
1,24%
|
119,20
|
119,04
|
124,09
|
123,24
|
| 09/06/2025 |
38.745.873 |
4,77%
|
118,9354
|
118,80
|
122,3664
|
121,73
|
| 06/06/2025 |
20.243.458 |
0,37%
|
118,93
|
114,71
|
119,2448
|
116,19
|
| 05/06/2025 |
24.554.588 |
-2,48%
|
117,39
|
114,71
|
119,295
|
115,69
|
| 04/06/2025 |
22.683.569 |
1,02%
|
114,50
|
113,28
|
119,295
|
118,58
|
| 03/06/2025 |
25.906.491 |
2,34%
|
111,06
|
111,025
|
117,68
|
117,31
|
| 02/06/2025 |
25.341.709 |
3,54%
|
111,53
|
111,025
|
114,86
|
114,63
|
| 30/05/2025 |
19.545.385 |
-2,01%
|
115,40
|
108,6154
|
115,54
|
110,73
|
| 29/05/2025 |
21.477.253 |
0,12%
|
114,85
|
112,1324
|
115,65
|
113,03
|
| 28/05/2025 |
17.711.914 |
-1,48%
|
113,16
|
112,27
|
115,63
|
112,86
|
| 27/05/2025 |
25.614.227 |
3,85%
|
113,98
|
112,28
|
115,395
|
114,56
|
| 23/05/2025 |
21.066.972 |
-0,36%
|
111,86
|
107,29
|
112,64
|
110,31
|
| 22/05/2025 |
20.386.651 |
-1,21%
|
113,90
|
110,62
|
116,10
|
110,71
|
| 21/05/2025 |
31.795.096 |
-1,15%
|
114,27
|
111,09
|
116,10
|
112,06
|
| 20/05/2025 |
20.329.094 |
-1,08%
|
115,00
|
112,08
|
115,53
|
113,51
|
| 19/05/2025 |
25.748.591 |
-2,07%
|
114,73
|
114,06
|
115,53
|
114,74
|
| 16/05/2025 |
28.646.276 |
1,90%
|
117,02
|
114,01
|
118,27
|
117,17
|
| 15/05/2025 |
30.951.875 |
-2,31%
|
120,00
|
114,01
|
122,52
|
114,99
|
| 14/05/2025 |
59.656.766 |
4,63%
|
109,56
|
109,00
|
122,52
|
117,72
|
