Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	39.654.289	2,06%	104,84	103,4923	108,79	108,00
19/05/2023	39.903.577	-1,96%	106,18	104,6201	107,29	105,81
18/05/2023	37.879.924	4,04%	104,00	103,94	108,0996	107,94
17/05/2023	33.640.244	2,15%	101,75	100,05	104,14	103,6617
16/05/2023	39.114.628	4,13%	97,44	97,38	103,28	101,42
15/05/2023	21.812.118	2,22%	95,30	93,45	97,425	97,37
12/05/2023	22.105.862	-1,90%	96,82	93,69	97,45	95,26
11/05/2023	23.779.949	0,07%	98,13	96,14	99,18	97,09
10/05/2023	39.412.536	2,10%	96,44	96,12	99,94	97,06
09/05/2023	27.822.130	0,06%	95,00	93,43	96,1571	95,10
08/05/2023	39.866.976	5,76%	90,04	89,17	95,655	95,01
05/05/2023	33.922.218	3,78%	85,00	84,73	90,422	89,88
04/05/2023	56.521.524	6,02%	81,60	81,11	91,64	86,53
03/05/2023	51.135.121	-9,11%	83,37	81,02	85,25	81,72
02/05/2023	27.102.301	0,24%	89,18	88,12	90,4501	89,9085
01/05/2023	26.726.383	0,35%	90,90	88,61	90,9999	89,68
28/04/2023	21.886.892	2,21%	87,01	86,4401	89,745	89,37
27/04/2023	22.133.618	1,77%	86,40	84,09	87,565	87,46
26/04/2023	20.612.660	2,53%	86,49	85,32	87,34	85,92
25/04/2023	23.247.885	-4,32%	86,89	83,76	87,06	83,7895
24/04/2023	17.541.932	-0,96%	88,00	86,34	88,64	87,58
21/04/2023	17.610.051	-1,71%	89,68	88,055	89,6999	88,5667
20/04/2023	19.865.706	0,18%	88,80	88,75	91,575	90,10
19/04/2023	16.488.036	0,17%	88,50	88,24	90,54	89,93
18/04/2023	19.740.496	-0,28%	91,73	89,33	92,16	89,62
17/04/2023	20.079.764	-2,08%	90,08	88,30	90,69	89,84
14/04/2023	16.035.960	-0,38%	91,87	90,50	92,97	91,74
13/04/2023	17.221.646	-0,26%	92,84	91,83	93,16	92,09
12/04/2023	21.803.751	-1,81%	94,85	91,74	94,995	92,33
11/04/2023	20.422.583	-1,51%	96,00	92,70	96,065	94,04
10/04/2023	22.291.425	3,26%	91,36	91,02	95,79	95,48
06/04/2023	20.293.208	-0,10%	91,55	90,62	92,91	92,47
05/04/2023	23.341.432	-3,42%	94,38	91,36	94,50	92,5885
04/04/2023	18.207.483	-0,72%	97,00	95,215	97,27	95,87
03/04/2023	22.208.009	-1,48%	96,79	94,81	96,79	96,56
31/03/2023	23.317.813	0,13%	96,15	95,27	98,36	98,01
30/03/2023	23.191.639	1,87%	98,00	97,26	99,53	97,89
29/03/2023	24.189.389	1,60%	96,00	94,87	96,91	96,07
28/03/2023	24.111.179	-2,10%	96,87	92,87	96,93	94,58
27/03/2023	22.767.623	-1,37%	98,00	95,425	98,93	96,61
24/03/2023	25.448.398	-2,28%	99,19	96,74	99,52	97,99
23/03/2023	34.351.831	2,82%	100,07	98,675	102,43	100,33
22/03/2023	43.161.330	1,85%	95,75	95,645	101,70	97,70
21/03/2023	33.421.429	-0,91%	97,06	93,64	99,46	95,93
20/03/2023	36.842.958	-1,01%	96,33	92,90	96,94	96,85
17/03/2023	42.712.222	1,28%	96,70	95,94	98,75	97,84
16/03/2023	46.839.656	7,67%	89,77	89,02	96,69	96,56
15/03/2023	34.366.625	2,55%	86,77	86,215	90,42	89,68
14/03/2023	28.663.067	6,63%	83,68	83,66	88,30	87,45
13/03/2023	26.220.557	-0,75%	81,31	78,515	83,83	82,05
10/03/2023	26.381.115	-1,60%	84,47	81,63	85,45	82,69
09/03/2023	30.748.752	-1,46%	85,23	83,59	87,81	84,12
08/03/2023	29.685.038	3,98%	82,75	82,28	85,765	85,38
07/03/2023	29.758.334	1,32%	81,15	80,665	84,848	82,23
06/03/2023	22.586.809	-0,44%	82,01	81,04	83,29	81,16
03/03/2023	21.516.255	1,33%	80,28	79,34	81,63	81,51
02/03/2023	24.116.522	2,56%	77,63	76,65	80,92	80,29
01/03/2023	17.347.081	-0,52%	78,66	77,57	80,28	78,17
28/02/2023	17.696.665	-0,27%	77,81	77,42	80,14	78,56
27/02/2023	18.441.757	0,97%	79,68	78,53	80,101	78,85
24/02/2023	18.386.770	-2,08%	77,53	76,95	78,807	78,09
23/02/2023	33.765.849	4,10%	80,53	77,965	81,79	79,75
22/02/2023	19.014.537	-0,21%	76,86	75,9219	78,1299	76,61
21/02/2023	19.009.464	-2,19%	77,10	76,45	78,455	76,78
20/02/2023	19.908.598	-1,96%	79,50	77,37	79,6498	78,5085
17/02/2023	19.908.598	-1,96%	79,50	77,37	79,6498	78,5085
16/02/2023	26.059.789	-5,82%	82,95	80,05	83,35	80,22
15/02/2023	20.306.966	-0,88%	85,14	83,325	85,89	85,19
14/02/2023	23.785.273	3,34%	82,70	81,7672	86,185	85,91
13/02/2023	18.194.798	1,93%	81,63	80,90	84,15	83,05
10/02/2023	19.866.197	-2,08%	82,30	80,47	82,70	81,48
09/02/2023	18.674.582	-1,78%	85,88	82,76	86,67	83,185
08/02/2023	20.450.356	-1,42%	85,83	84,54	88,00	84,69
07/02/2023	26.408.925	2,67%	84,30	82,52	86,25	85,91
06/02/2023	22.321.284	-2,78%	84,55	83,225	86,279	83,70
03/02/2023	27.143.766	-2,65%	86,65	85,84	88,80	85,97
02/02/2023	41.914.672	4,34%	84,34	83,20	88,935	88,31
01/02/2023	66.425.924	12,53%	78,37	77,80	85,48	84,565
31/01/2023	27.098.012	3,73%	72,36	72,03	75,20	75,15
30/01/2023	20.995.263	-3,78%	74,18	72,40	74,64	72,5488
27/01/2023	26.920.744	0,31%	73,79	73,50	76,735	75,39
26/01/2023	21.829.809	0,36%	76,55	74,281	77,0798	75,18
25/01/2023	20.810.684	0,28%	72,76	72,10	75,12	74,91
24/01/2023	27.313.032	-2,26%	73,74	73,42	75,6412	74,80
23/01/2023	35.986.068	9,23%	72,33	71,54	76,59	76,54
20/01/2023	22.069.485	3,37%	67,92	67,4501	70,13	69,99
19/01/2023	21.064.841	-3,73%	68,89	67,27	69,25	67,90
18/01/2023	19.572.342	-1,37%	71,89	70,50	72,78	70,61
17/01/2023	18.696.070	0,83%	70,80	70,655	72,66	71,59
16/01/2023	19.610.628	0,30%	69,85	69,23	71,10	71,01
13/01/2023	19.610.628	0,30%	69,85	69,23	71,10	71,01
12/01/2023	29.949.495	2,40%	70,00	67,1883	71,64	70,72
11/01/2023	18.226.838	1,48%	68,39	67,2204	69,13	69,06
10/01/2023	16.291.139	1,16%	66,63	66,57	68,1499	68,02
09/01/2023	27.658.551	5,13%	66,30	65,67	69,315	67,24
06/01/2023	35.363.424	2,57%	63,14	60,05	64,30	63,93
05/01/2023	25.185.039	-3,58%	64,03	62,30	64,30	62,3482
04/01/2023	26.639.955	0,89%	65,19	63,31	65,79	64,59
03/01/2023	26.411.705	-1,16%	66,00	63,59	66,88	64,02
02/01/2023	21.860.729	0,08%	63,80	63,1437	64,82	64,87