Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	33.167.008	1,12%	175,92	172,49	178,46	177,98
26/02/2024	33.677.326	-0,27%	178,71	174,81	179,815	176,04
23/02/2024	51.298.813	-2,94%	181,86	174,56	183,80	176,52
22/02/2024	72.083.204	10,54%	173,18	172,00	183,83	181,6007
21/02/2024	32.686.640	-0,89%	162,70	162,00	164,90	164,21
20/02/2024	46.559.245	-4,84%	177,45	162,00	171,81	165,46
19/02/2024	9.316.378	0,00%	177,45	173,26	180,31	173,87
16/02/2024	9.316.378	-2,70%	177,45	173,26	180,31	173,87
15/02/2024	37.840.337	-1,23%	179,33	175,26	180,50	176,50
14/02/2024	42.360.980	4,11%	173,51	172,88	178,74	178,59
13/02/2024	44.984.274	-0,22%	167,89	164,30	173,17	171,54
12/02/2024	42.237.010	-0,33%	172,64	170,7601	177,405	171,91
09/02/2024	42.014.312	1,74%	171,07	168,6601	175,10	172,29
08/02/2024	31.725.925	-0,95%	170,33	168,60	172,17	169,31
07/02/2024	39.873.641	1,78%	169,49	168,20	172,97	170,87
06/02/2024	48.600.929	-3,59%	178,81	165,50	173,812	167,97
05/02/2024	54.419.029	-1,94%	178,81	171,11	180,00	174,21
02/02/2024	60.142.392	4,07%	174,00	173,05	179,00	177,41
01/02/2024	71.852.006	1,68%	165,87	165,91	171,14	170,50
31/01/2024	100.267.624	-2,45%	165,87	162,58	171,48	167,85
30/01/2024	85.517.914	-3,23%	176,03	169,52	178,48	172,08
29/01/2024	68.931.547	0,14%	178,68	174,40	178,80	177,50
26/01/2024	82.669.349	-1,77%	175,01	174,17	181,23	177,14
25/01/2024	95.047.784	1,11%	183,43	176,29	184,92	180,27
24/01/2024	97.337.335	5,78%	172,61	170,575	180,58	178,16
23/01/2024	57.886.678	0,13%	166,50	164,27	169,6299	168,40
22/01/2024	94.938.677	-3,46%	174,23	164,15	174,65	168,21
19/01/2024	107.124.341	7,11%	166,24	162,20	174,22	174,23
18/01/2024	103.445.135	1,59%	166,24	158,23	168,60	162,72
17/01/2024	82.711.279	0,93%	158,43	154,40	160,64	160,21
16/01/2024	85.254.443	8,22%	150,35	149,98	159,715	158,61
15/01/2024	38.145.515	-0,99%	148,01	145,00	148,742	146,55
12/01/2024	38.145.515	-0,99%	148,01	145,00	148,742	146,55
11/01/2024	49.709.973	-0,37%	148,54	143,69	150,38	147,985
10/01/2024	43.559.005	-0,48%	150,00	146,64	150,75	148,54
09/01/2024	51.227.156	2,08%	145,93	145,08	149,86	149,22
08/01/2024	55.310.972	5,47%	140,40	140,13	147,15	146,16
05/01/2024	52.618.057	0,96%	136,78	136,4377	141,01	137,3135
04/01/2024	43.489.678	0,53%	134,25	134,00	137,70	136,03
03/01/2024	46.731.687	-2,43%	135,50	133,7413	137,43	135,21
02/01/2024	47.546.818	-5,92%	144,27	137,43	144,35	138,68
29/12/2023	47.635.140	-0,91%	149,50	147,20	151,05	147,41
28/12/2023	50.465.864	1,84%	146,80	145,9506	150,41	148,7599
27/12/2023	36.313.119	1,85%	144,75	143,18	146,25	146,06
26/12/2023	36.704.354	2,85%	140,00	139,92	143,85	143,58
22/12/2023	25.414.705	-0,21%	140,50	138,312	140,70	139,62
21/12/2023	33.741.986	3,26%	138,14	137,38	139,98	139,89
20/12/2023	40.352.413	-3,38%	139,00	135,37	139,545	135,42
19/12/2023	48.788.586	0,86%	138,62	138,58	143,47	140,10
18/12/2023	32.329.303	-0,19%	139,06	137,65	139,7885	138,89
15/12/2023	50.930.115	0,87%	139,38	137,25	140,89	139,195
14/12/2023	56.448.455	-0,15%	138,93	135,725	141,82	137,985
13/12/2023	52.995.563	0,42%	138,00	136,0303	139,24	138,19
12/12/2023	87.279.438	2,34%	132,25	131,90	139,9286	137,56
11/12/2023	74.535.488	4,26%	130,55	128,25	135,04	134,41
08/12/2023	63.198.259	0,41%	129,50	126,90	130,99	128,89
07/12/2023	86.628.019	9,74%	120,79	119,56	128,68	128,20
06/12/2023	43.495.095	-1,44%	117,45	116,38	122,8313	116,68
05/12/2023	28.432.250	-0,13%	117,45	116,45	118,49	118,4198
04/12/2023	24.569.353	-2,41%	119,80	116,37	119,90	118,46
01/12/2023	20.910.545	0,17%	119,88	118,66	121,4001	121,37
30/11/2023	30.589.559	-2,13%	123,65	119,661	124,05	121,21
29/11/2023	27.760.297	1,56%	124,00	123,48	125,725	123,9118
28/11/2023	23.704.470	-0,48%	121,98	120,79	122,53	122,06
27/11/2023	22.567.230	0,29%	121,98	121,772	124,29	122,67
24/11/2023	13.387.100	-0,32%	121,98	121,54	123,25	122,12
23/11/2023	39.766.400	2,71%	120,01	117,96	124,7623	122,39
22/11/2023	39.296.638	2,80%	120,01	117,96	124,7623	122,50
21/11/2023	27.404.941	-1,97%	120,46	117,94	120,65	119,14
20/11/2023	29.909.785	0,75%	120,75	120,07	121,93	121,53
17/11/2023	27.669.015	0,57%	119,49	118,82	121,49	120,51
16/11/2023	36.795.624	1,61%	120,53	116,41	120,726	119,90
15/11/2023	43.298.662	-1,59%	120,53	116,8701	120,57	117,98
14/11/2023	45.290.137	2,65%	119,68	119,22	122,11	119,88
13/11/2023	34.682.173	-1,56%	118,50	116,00	118,68	116,74
10/11/2023	54.490.909	4,40%	114,03	114,03	119,70	118,48
09/11/2023	44.422.256	-0,03%	114,03	113,06	115,81	113,56
08/11/2023	31.082.740	0,12%	113,51	112,88	115,3166	113,59
07/11/2023	37.381.652	1,44%	111,88	111,26	114,65	113,36
06/11/2023	34.642.205	-0,55%	112,60	110,22	113,0799	111,6308
03/11/2023	46.465.010	4,09%	109,19	107,86	113,38	112,24
02/11/2023	49.710.454	-0,21%	108,00	105,91	109,405	107,81
01/11/2023	95.546.323	9,64%	98,63	98,50	108,14	107,9992
31/10/2023	47.505.384	2,63%	96,16	94,07	98,8188	98,705
30/10/2023	30.586.680	-0,10%	96,16	94,70	97,04	96,33
27/10/2023	29.256.161	3,46%	95,78	94,59	97,3498	96,9094
26/10/2023	35.245.810	-2,49%	96,00	93,115	97,52	93,66
25/10/2023	36.921.792	-5,49%	100,36	95,23	101,0299	96,09
24/10/2023	34.558.791	1,75%	101,00	99,38	101,7899	101,76
23/10/2023	36.942.939	-1,75%	100,77	99,315	102,42	100,03
20/10/2023	42.750.792	-0,51%	103,82	101,44	104,34	101,88
19/10/2023	39.337.107	0,25%	103,32	101,845	105,60	102,43
18/10/2023	37.601.904	-2,70%	103,32	101,745	104,78	102,30
17/10/2023	36.283.781	-1,20%	103,56	101,6787	106,29	105,18
16/10/2023	30.357.289	1,20%	105,47	105,0341	107,48	106,35
13/10/2023	38.996.292	-3,40%	108,61	104,75	108,96	105,09
12/10/2023	44.837.543	0,47%	108,35	107,5101	111,30	108,82
11/10/2023	37.188.906	-0,65%	109,14	106,93	110,10	108,30
10/10/2023	40.294.734	1,91%	107,42	106,44	110,12	109,01
09/10/2023	28.703.339	-0,25%	106,03	104,7901	107,31	106,97