Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	28.703.339	-0,25%	106,03	104,7901	107,31	106,97
06/10/2023	46.669.240	4,26%	102,23	102,07	107,98	107,29
05/10/2023	39.339.096	-1,16%	103,35	100,2701	103,7163	102,8599
04/10/2023	37.617.124	4,05%	100,56	100,35	104,40	104,13
03/10/2023	35.926.991	-3,09%	101,73	99,17	103,2862	100,081
02/10/2023	32.749.517	0,39%	102,21	101,70	103,71	103,22
29/09/2023	42.780.759	0,01%	97,94	102,56	104,90	102,765
28/09/2023	54.120.725	4,78%	96,77	97,76	104,20	102,76
27/09/2023	38.258.855	2,11%	96,77	96,35	99,23	97,98
26/09/2023	32.941.261	-1,46%	96,48	95,28	97,815	95,96
25/09/2023	33.268.767	1,34%	96,13	94,65	97,435	97,49
22/09/2023	39.265.994	0,10%	98,64	95,61	98,42	96,21
21/09/2023	43.645.914	-4,20%	102,42	95,8499	98,87	96,13
20/09/2023	40.295.149	-1,25%	102,42	100,28	103,94	100,34
19/09/2023	32.353.597	-0,76%	100,81	100,70	102,858	101,59
18/09/2023	36.848.620	0,79%	106,07	99,50	102,99	102,29
15/09/2023	52.368.300	-4,81%	106,07	101,28	106,72	101,50
14/09/2023	35.128.500	-1,05%	108,53	106,2212	109,09	106,58
13/09/2023	34.093.975	2,26%	105,08	104,83	108,74	107,69
12/09/2023	33.402.952	-0,01%	104,20	103,18	106,738	105,31
11/09/2023	37.357.491	-0,72%	107,29	103,00	107,455	105,33
08/09/2023	35.469.520	-0,47%	107,00	105,75	109,737	106,09
07/09/2023	37.574.023	-2,41%	106,02	105,09	107,69	106,65
06/09/2023	37.083.882	-1,35%	110,64	108,22	111,31	109,28
05/09/2023	49.725.941	1,23%	108,83	106,30	111,82	110,80
04/09/2023	38.712.990	3,51%	106,21	106,65	110,06	109,43
01/09/2023	38.712.990	3,51%	106,21	106,65	110,06	109,43
31/08/2023	42.953.864	-0,82%	106,21	104,86	108,06	105,72
30/08/2023	38.182.028	0,63%	105,35	104,50	107,67	106,59
29/08/2023	36.029.302	3,18%	102,06	101,7915	106,57	105,875
28/08/2023	38.645.504	0,28%	103,51	100,8944	104,07	102,54
25/08/2023	52.944.474	0,44%	101,00	99,59	104,12	102,25
24/08/2023	73.737.515	-7,00%	111,00	100,871	111,64	101,77
23/08/2023	36.513.699	3,31%	105,52	105,00	110,12	109,16
22/08/2023	32.996.139	-2,37%	109,26	104,85	109,72	105,66
21/08/2023	33.594.334	2,58%	106,17	105,67	108,54	108,165
18/08/2023	43.041.733	0,96%	107,76	101,68	106,07	105,44
17/08/2023	41.698.526	-2,61%	107,76	104,10	107,80	104,395
16/08/2023	38.044.527	-3,73%	110,00	106,98	110,4388	107,20
15/08/2023	39.266.358	-0,56%	111,98	110,17	113,18	111,35
14/08/2023	41.084.746	4,05%	108,94	105,42	111,99	111,93
11/08/2023	39.605.510	-2,44%	108,94	106,16	109,07	107,54
10/08/2023	39.727.583	-0,24%	111,20	109,471	113,888	110,21
09/08/2023	39.759.969	-2,44%	112,97	105,82	113,15	110,47
08/08/2023	36.321.503	-3,05%	115,00	111,41	115,46	113,25
07/08/2023	47.716.834	0,73%	116,27	115,49	119,0799	116,67
04/08/2023	52.242.385	2,40%	114,48	113,96	118,85	115,86
03/08/2023	57.865.711	3,48%	109,04	109,00	114,96	113,15
02/08/2023	106.789.780	-7,13%	119,35	107,38	119,44	109,22
01/08/2023	48.324.864	3,12%	114,26	113,17	118,1899	117,97
31/07/2023	33.343.596	1,28%	114,12	112,35	114,68	114,40
28/07/2023	34.379.657	1,59%	113,40	112,44	114,86	112,87
27/07/2023	42.920.665	0,92%	111,73	110,51	115,08	111,10
26/07/2023	31.243.865	-2,72%	112,00	109,30	112,35	109,93
25/07/2023	27.760.013	2,16%	111,00	111,00	114,0493	113,00
24/07/2023	27.530.904	-0,31%	110,60	108,551	111,30	110,61
21/07/2023	43.124.791	0,64%	114,95	109,54	112,30	110,95
20/07/2023	46.313.112	-5,25%	114,95	109,25	115,05	110,32
19/07/2023	43.845.868	-1,26%	117,61	115,55	121,6699	116,44
18/07/2023	35.593.034	-0,44%	117,61	115,192	118,43	117,80
17/07/2023	41.920.862	2,04%	115,88	112,73	118,8399	118,31
14/07/2023	55.623.807	0,02%	116,14	115,25	122,12	115,94
13/07/2023	30.487.749	1,17%	115,74	113,575	116,16	115,92
12/07/2023	34.621.322	2,88%	111,86	111,1922	115,3999	114,52
11/07/2023	35.640.509	-1,99%	113,00	109,50	113,26	111,32
10/07/2023	29.290.844	0,36%	113,00	109,88	113,605	113,58
07/07/2023	21.831.984	-0,29%	112,14	113,04	115,33	113,15
06/07/2023	25.455.851	-0,41%	116,10	110,31	113,79	113,48
05/07/2023	30.151.807	-1,62%	116,10	113,855	117,662	113,95
04/07/2023	19.589.647	1,29%	115,23	114,51	116,73	115,38
03/07/2023	19.585.848	1,32%	115,23	114,51	116,73	115,41
30/06/2023	32.724.621	2,35%	112,87	112,4206	114,69	113,85
29/06/2023	36.031.724	0,97%	112,12	109,84	112,7599	111,24
28/06/2023	40.425.868	-0,10%	108,20	107,63	111,78	110,28
27/06/2023	35.973.558	2,68%	108,32	107,08	110,97	110,39
26/06/2023	43.534.985	-2,26%	110,99	107,20	112,55	107,52
23/06/2023	44.482.749	-0,67%	109,28	107,4601	111,0901	109,96
22/06/2023	41.535.869	-1,28%	112,11	109,85	114,00	110,68
21/06/2023	51.857.781	-5,70%	118,55	111,66	119,18	112,15
20/06/2023	36.249.088	-0,97%	118,99	117,71	121,75	118,91
19/06/2023	49.432.877	-3,35%	125,50	119,91	125,698	120,08
16/06/2023	49.432.877	-3,35%	125,50	119,91	125,698	120,08
15/06/2023	52.054.391	-2,47%	126,52	122,26	125,6786	124,19
14/06/2023	59.367.736	2,27%	126,52	123,81	127,72	127,35
13/06/2023	78.799.839	-3,62%	132,27	122,45	132,80	124,51
12/06/2023	53.612.816	3,48%	128,51	126,40	130,48	129,27
09/06/2023	44.887.089	3,21%	123,67	123,60	127,25	124,94
08/06/2023	39.356.931	2,73%	118,24	117,059	122,21	121,05
07/06/2023	49.448.115	-5,21%	124,00	117,01	125,34	117,76
06/06/2023	45.231.006	5,31%	117,74	117,74	124,42	124,19
05/06/2023	30.719.717	0,02%	116,63	116,43	119,32	117,88
02/06/2023	31.854.245	-1,40%	120,70	117,675	121,66	117,80
01/06/2023	38.864.935	1,13%	117,17	116,60	121,28	119,55
31/05/2023	58.194.628	-1,37%	130,29	123,51	130,78	118,21
30/05/2023	58.194.628	-1,37%	130,29	123,51	130,78	125,29
29/05/2023	54.958.985	5,57%	122,37	120,75	127,4296	127,05
26/05/2023	54.958.985	5,57%	122,37	120,75	127,4296	127,05
25/05/2023	63.711.773	11,12%	117,36	115,805	120,6893	120,31
24/05/2023	36.293.172	0,20%	105,70	105,66	108,91	108,34
23/05/2023	42.940.541	0,11%	107,25	107,19	110,99	108,12