Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
35.624.059 |
3,91%
|
110,53
|
106,98
|
113,1277
|
112,46
|
| 12/05/2025 |
34.844.918 |
5,10%
|
110,94
|
106,98
|
111,06
|
108,12
|
| 09/05/2025 |
22.353.071 |
1,07%
|
102,00
|
101,565
|
105,44
|
102,84
|
| 08/05/2025 |
37.835.230 |
1,45%
|
100,62
|
96,88
|
105,44
|
101,70
|
| 07/05/2025 |
60.280.695 |
1,76%
|
98,28
|
96,88
|
103,42
|
100,36
|
| 06/05/2025 |
27.725.375 |
-1,85%
|
98,96
|
97,44
|
102,05
|
98,62
|
| 05/05/2025 |
26.815.350 |
1,86%
|
98,58
|
98,58
|
102,05
|
100,59
|
| 02/05/2025 |
21.548.764 |
2,14%
|
99,29
|
96,45
|
100,10
|
98,80
|
| 01/05/2025 |
21.183.134 |
-0,87%
|
92,70
|
91,87
|
100,10
|
96,65
|
| 30/04/2025 |
19.251.190 |
1,34%
|
95,81
|
91,87
|
97,55
|
97,35
|
| 29/04/2025 |
14.528.523 |
-0,37%
|
95,61
|
94,27
|
97,4865
|
96,06
|
| 28/04/2025 |
17.602.814 |
-0,47%
|
96,00
|
94,27
|
97,4865
|
96,39
|
| 25/04/2025 |
21.110.225 |
2,30%
|
91,53
|
90,37
|
97,10
|
96,645
|
| 24/04/2025 |
24.554.620 |
4,29%
|
91,89
|
90,13
|
94,75
|
94,47
|
| 23/04/2025 |
25.105.219 |
4,79%
|
86,10
|
85,17
|
93,74
|
90,39
|
| 22/04/2025 |
24.831.404 |
0,60%
|
86,00
|
83,75
|
87,17
|
86,26
|
| 21/04/2025 |
24.398.102 |
-2,34%
|
85,435
|
83,75
|
86,14
|
85,56
|
| 17/04/2025 |
24.152.996 |
-0,93%
|
87,61
|
85,295
|
90,47
|
87,50
|
| 16/04/2025 |
43.106.782 |
-7,44%
|
94,62
|
85,295
|
96,85
|
88,29
|
| 15/04/2025 |
18.133.461 |
0,79%
|
94,62
|
94,62
|
96,85
|
95,29
|
| 14/04/2025 |
26.112.667 |
1,07%
|
90,51
|
93,45
|
97,31
|
94,50
|
| 11/04/2025 |
40.853.034 |
5,39%
|
90,62
|
90,46
|
94,75
|
93,40
|
| 10/04/2025 |
44.390.244 |
-8,44%
|
91,06
|
85,06
|
92,95
|
88,70
|
| 09/04/2025 |
56.472.050 |
23,76%
|
86,11
|
78,8905
|
97,89
|
96,84
|
| 08/04/2025 |
38.809.805 |
-6,56%
|
86,11
|
76,48
|
88,93
|
78,21
|
| 07/04/2025 |
48.010.511 |
-3,34%
|
80,00
|
77,75
|
89,00
|
83,64
|
| 04/04/2025 |
42.743.715 |
-8,74%
|
89,98
|
83,69
|
91,08
|
85,76
|
| 03/04/2025 |
29.839.762 |
-8,90%
|
97,83
|
93,64
|
99,4499
|
93,80
|
| 02/04/2025 |
14.085.270 |
0,11%
|
101,52
|
100,80
|
104,18
|
102,96
|
| 01/04/2025 |
16.280.332 |
-0,07%
|
102,09
|
100,93
|
102,83
|
102,78
|
| 31/03/2025 |
20.291.533 |
-0,89%
|
105,525
|
98,80
|
102,81
|
102,74
|
| 28/03/2025 |
22.298.333 |
-3,30%
|
105,59
|
102,48
|
106,51
|
103,22
|
| 27/03/2025 |
20.990.541 |
-3,21%
|
106,04
|
105,5499
|
107,60
|
106,65
|
| 26/03/2025 |
28.077.738 |
-4,06%
|
114,15
|
108,68
|
115,8999
|
110,19
|
| 25/03/2025 |
19.750.920 |
0,89%
|
113,19
|
112,71
|
114,94
|
114,81
|
| 24/03/2025 |
37.484.223 |
7,06%
|
109,73
|
109,40
|
114,85
|
113,85
|
| 21/03/2025 |
15.990.679 |
-0,64%
|
105,40
|
104,33
|
107,25
|
106,44
|
| 20/03/2025 |
19.600.942 |
0,94%
|
105,32
|
105,12
|
108,26
|
107,14
|
| 19/03/2025 |
23.240.077 |
2,63%
|
104,43
|
101,96
|
107,8993
|
106,23
|
| 18/03/2025 |
16.506.912 |
-1,05%
|
103,89
|
102,975
|
104,55
|
103,51
|
| 17/03/2025 |
30.897.650 |
3,68%
|
102,69
|
102,65
|
106,15
|
104,59
|
| 14/03/2025 |
15.463.822 |
2,91%
|
99,60
|
99,58
|
101,22
|
100,97
|
| 13/03/2025 |
20.622.591 |
-2,64%
|
99,51
|
97,27
|
100,07
|
98,11
|
| 12/03/2025 |
24.754.832 |
4,12%
|
99,01
|
98,17
|
101,715
|
100,79
|
| 11/03/2025 |
25.209.851 |
0,28%
|
96,63
|
94,73
|
98,1599
|
96,76
|
| 10/03/2025 |
23.969.866 |
-3,67%
|
98,72
|
95,85
|
101,29
|
96,63
|
| 07/03/2025 |
21.769.433 |
1,37%
|
99,00
|
96,39
|
100,625
|
100,31
|
| 06/03/2025 |
20.453.697 |
-2,73%
|
99,00
|
98,27
|
101,08
|
98,85
|
| 05/03/2025 |
16.633.266 |
0,83%
|
100,36
|
98,87
|
101,84
|
101,67
|
| 04/03/2025 |
36.891.094 |
2,57%
|
96,00
|
95,89
|
103,18
|
100,75
|
| 03/03/2025 |
27.828.612 |
-1,56%
|
101,54
|
97,10
|
102,2899
|
98,23
|
| 28/02/2025 |
28.092.228 |
0,31%
|
99,51
|
98,69
|
101,80
|
99,86
|
| 27/02/2025 |
27.967.092 |
-4,85%
|
104,91
|
99,50
|
105,7499
|
99,51
|
| 26/02/2025 |
18.141.843 |
0,75%
|
104,91
|
103,99
|
105,7999
|
104,74
|
| 25/02/2025 |
24.170.584 |
-3,77%
|
107,73
|
103,62
|
108,64
|
103,96
|
| 24/02/2025 |
11.297.871 |
-2,46%
|
114,845
|
107,99
|
110,08
|
108,11
|
| 21/02/2025 |
25.352.744 |
-3,03%
|
114,85
|
110,43
|
115,76
|
110,84
|
| 20/02/2025 |
19.870.383 |
-0,47%
|
115,01
|
113,105
|
116,55
|
114,17
|
| 19/02/2025 |
19.137.116 |
0,34%
|
114,20
|
113,14
|
116,11
|
114,69
|
| 18/02/2025 |
19.989.464 |
0,93%
|
112,65
|
113,47
|
115,52
|
114,28
|
| 17/02/2025 |
32.477.159 |
0,00%
|
112,65
|
111,70
|
114,63
|
113,10
|
| 14/02/2025 |
21.698.052 |
1,15%
|
112,65
|
111,70
|
114,62
|
113,10
|
| 13/02/2025 |
27.639.985 |
-0,03%
|
111,88
|
110,43
|
114,60
|
111,81
|
| 12/02/2025 |
17.670.015 |
0,54%
|
109,56
|
109,0649
|
111,8356
|
111,72
|
| 11/02/2025 |
24.977.361 |
0,56%
|
108,97
|
108,97
|
113,0588
|
111,10
|
| 10/02/2025 |
23.853.180 |
2,68%
|
108,50
|
108,17
|
111,40
|
110,48
|
| 07/02/2025 |
29.967.610 |
-2,36%
|
109,01
|
106,79
|
109,92
|
107,56
|
| 06/02/2025 |
33.574.818 |
-1,88%
|
110,81
|
109,02
|
112,55
|
110,16
|
| 05/02/2025 |
77.140.536 |
-6,30%
|
107,56
|
106,50
|
112,09
|
112,01
|
| 04/02/2025 |
32.424.848 |
4,58%
|
115,50
|
114,79
|
119,65
|
119,50
|
| 03/02/2025 |
22.460.976 |
-1,18%
|
113,96
|
112,98
|
115,16
|
114,27
|
| 31/01/2025 |
28.317.933 |
-2,46%
|
119,17
|
115,33
|
119,565
|
115,95
|
| 30/01/2025 |
18.857.751 |
1,25%
|
118,60
|
117,09
|
120,44
|
118,86
|
| 29/01/2025 |
27.643.320 |
2,67%
|
115,85
|
114,97
|
118,52
|
117,35
|
| 28/01/2025 |
28.333.652 |
-0,77%
|
117,80
|
112,95
|
116,15
|
114,17
|
| 27/01/2025 |
41.296.085 |
-6,33%
|
117,80
|
112,80
|
118,07
|
115,01
|
| 24/01/2025 |
21.853.622 |
-0,09%
|
124,50
|
122,2556
|
125,1799
|
122,84
|
| 23/01/2025 |
16.652.887 |
-0,57%
|
121,31
|
120,63
|
128,546
|
123,04
|
| 22/01/2025 |
24.276.307 |
1,22%
|
123,04
|
121,912
|
125,65
|
123,75
|
| 21/01/2025 |
20.980.373 |
0,68%
|
122,29
|
121,1201
|
123,75
|
122,28
|
| 20/01/2025 |
35.765.924 |
0,00%
|
120,78
|
120,55
|
122,74
|
121,46
|
| 17/01/2025 |
22.270.947 |
2,55%
|
121,00
|
120,46
|
122,7368
|
121,46
|
| 16/01/2025 |
19.849.569 |
-1,27%
|
120,24
|
118,25
|
121,08
|
118,44
|
| 15/01/2025 |
27.574.926 |
3,37%
|
117,67
|
117,50
|
120,42
|
119,96
|
| 14/01/2025 |
26.781.338 |
-1,05%
|
118,00
|
114,50
|
118,66
|
116,09
|
| 13/01/2025 |
27.024.090 |
1,03%
|
115,46
|
114,41
|
117,48
|
117,32
|
| 10/01/2025 |
39.082.363 |
-4,73%
|
118,00
|
114,4501
|
118,71
|
116,04
|
| 09/01/2025 |
34.644.007 |
-5,00%
|
124,51
|
120,1201
|
125,30
|
121,84
|
| 08/01/2025 |
32.554.483 |
-4,27%
|
130,41
|
120,1201
|
125,30
|
121,84
|
| 07/01/2025 |
27.469.260 |
-1,58%
|
130,41
|
126,86
|
131,71
|
127,33
|
| 06/01/2025 |
32.730.962 |
3,33%
|
129,00
|
127,37
|
130,73
|
129,55
|
| 03/01/2025 |
25.626.941 |
3,94%
|
121,58
|
120,96
|
125,56
|
125,37
|
| 02/01/2025 |
24.259.484 |
-0,08%
|
122,91
|
119,44
|
123,14
|
120,63
|
| 30/12/2024 |
21.419.882 |
-2,20%
|
123,60
|
120,79
|
124,075
|
120,79
|
| 27/12/2024 |
24.117.314 |
0,22%
|
124,18
|
122,21
|
126,18
|
125,19
|
| 26/12/2024 |
16.624.081 |
-0,90%
|
125,69
|
125,05
|
127,2999
|
125,06
|
| 24/12/2024 |
0 |
1,40%
|
127,19
|
124,60
|
127,4887
|
126,29
|
| 23/12/2024 |
32.525.728 |
4,58%
|
118,00
|
120,50
|
126,3387
|
124,60
|
| 20/12/2024 |
24.837.072 |
0,33%
|
118,00
|
117,79
|
121,86
|
119,21
|
| 19/12/2024 |
30.913.741 |
-2,13%
|
122,12
|
118,45
|
123,38
|
118,88
|
