Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-2,80%
|
125,22
|
120,4301
|
127,75
|
121,41
|
| 17/12/2024 |
29.880.297 |
-1,34%
|
125,87
|
123,15
|
127,08
|
125,02
|
| 16/12/2024 |
29.659.041 |
-0,17%
|
125,87
|
123,12
|
127,76
|
126,69
|
| 13/12/2024 |
44.763.935 |
-2,90%
|
131,01
|
124,77
|
131,30
|
126,91
|
| 12/12/2024 |
23.998.225 |
0,47%
|
130,03
|
129,07
|
132,32
|
130,60
|
| 11/12/2024 |
29.645.275 |
1,84%
|
128,50
|
126,2201
|
131,21
|
130,15
|
| 10/12/2024 |
26.617.693 |
-2,38%
|
131,38
|
127,07
|
131,45
|
127,74
|
| 09/12/2024 |
34.014.939 |
-5,57%
|
135,61
|
130,01
|
135,682
|
130,87
|
| 06/12/2024 |
23.058.376 |
-2,12%
|
141,45
|
137,40
|
142,761
|
138,59
|
| 05/12/2024 |
19.954.414 |
-1,83%
|
143,70
|
140,38
|
143,94
|
141,36
|
| 04/12/2024 |
18.576.501 |
1,42%
|
142,86
|
141,20
|
144,12
|
143,99
|
| 03/12/2024 |
15.602.077 |
-0,06%
|
142,50
|
141,0801
|
143,83
|
141,98
|
| 02/12/2024 |
23.982.991 |
3,56%
|
138,76
|
137,82
|
142,82
|
142,06
|
| 29/11/2024 |
11.998.371 |
0,59%
|
137,2801
|
132,96
|
138,5876
|
137,175
|
| 27/11/2024 |
21.796.331 |
-1,05%
|
142,53
|
132,96
|
142,80
|
136,24
|
| 26/11/2024 |
23.294.775 |
-2,44%
|
140,55
|
136,62
|
142,95
|
137,72
|
| 25/11/2024 |
22.457.841 |
2,01%
|
140,89
|
139,05
|
142,35
|
141,13
|
| 22/11/2024 |
15.251.604 |
0,63%
|
138,67
|
134,93
|
140,2799
|
138,35
|
| 21/11/2024 |
20.619.319 |
0,00%
|
138,43
|
134,93
|
140,2799
|
137,49
|
| 20/11/2024 |
19.144.822 |
-1,41%
|
137,37
|
135,48
|
139,75
|
137,60
|
| 19/11/2024 |
15.881.761 |
0,33%
|
138,15
|
137,14
|
140,90
|
139,39
|
| 18/11/2024 |
24.169.610 |
3,01%
|
138,58
|
137,225
|
140,90
|
138,93
|
| 15/11/2024 |
28.255.230 |
-2,66%
|
140,35
|
133,65
|
141,40
|
134,90
|
| 14/11/2024 |
20.457.795 |
-0,29%
|
142,89
|
138,56
|
144,49
|
138,84
|
| 13/11/2024 |
23.542.730 |
-2,96%
|
147,00
|
139,07
|
147,45
|
139,30
|
| 12/11/2024 |
23.017.560 |
-2,68%
|
147,38
|
141,5501
|
148,57
|
143,63
|
| 11/11/2024 |
20.138.252 |
-0,46%
|
147,60
|
144,91
|
148,57
|
147,35
|
| 08/11/2024 |
19.328.363 |
-1,16%
|
146,56
|
145,66
|
150,71
|
147,95
|
| 07/11/2024 |
21.464.592 |
3,11%
|
145,00
|
141,5201
|
150,12
|
149,82
|
| 06/11/2024 |
22.809.913 |
2,36%
|
141,96
|
140,80
|
145,625
|
145,10
|
| 05/11/2024 |
18.611.595 |
%
|
141,96
|
140,80
|
143,08
|
141,61
|
| 04/11/2024 |
19.955.073 |
%
|
141,58
|
139,72
|
143,64
|
140,70
|
| 01/11/2024 |
23.899.686 |
%
|
144,05
|
141,32
|
144,345
|
141,905
|
| 31/10/2024 |
31.730.940 |
%
|
153,00
|
143,33
|
148,68
|
144,10
|
| 30/10/2024 |
57.177.197 |
%
|
153,00
|
148,105
|
153,00
|
148,435
|
| 29/10/2024 |
42.586.983 |
%
|
161,00
|
158,94
|
167,5099
|
166,90
|
| 28/10/2024 |
22.393.395 |
%
|
158,50
|
157,045
|
160,28
|
159,79
|
| 25/10/2024 |
20.705.701 |
%
|
155,40
|
155,10
|
158,91
|
156,33
|
| 24/10/2024 |
16.140.732 |
%
|
154,75
|
152,35
|
155,19
|
153,44
|
| 23/10/2024 |
19.331.398 |
%
|
156,50
|
150,5201
|
153,445
|
152,90
|
| 22/10/2024 |
24.563.872 |
%
|
156,50
|
151,9101
|
156,7299
|
154,09
|
| 21/10/2024 |
19.252.753 |
%
|
155,74
|
154,17
|
157,98
|
158,00
|
| 18/10/2024 |
16.324.564 |
%
|
157,41
|
155,56
|
158,01
|
155,955
|
| 17/10/2024 |
21.214.530 |
%
|
160,00
|
156,20
|
160,44
|
156,37
|
| 16/10/2024 |
22.524.446 |
%
|
158,28
|
154,9159
|
158,28
|
156,05
|
| 15/10/2024 |
33.913.710 |
%
|
167,58
|
155,7401
|
164,11
|
156,56
|
| 14/10/2024 |
23.917.869 |
%
|
167,58
|
165,15
|
168,90
|
165,25
|
| 11/10/2024 |
30.314.074 |
%
|
164,14
|
163,0101
|
169,35
|
167,80
|
| 10/10/2024 |
55.573.795 |
%
|
169,89
|
162,00
|
172,01
|
164,18
|
| 09/10/2024 |
23.627.403 |
%
|
174,00
|
169,55
|
174,04
|
170,95
|
| 08/10/2024 |
24.485.200 |
%
|
171,75
|
170,00
|
173,60
|
172,58
|
| 07/10/2024 |
27.824.086 |
%
|
170,90
|
168,21
|
172,41
|
170,84
|
| 04/10/2024 |
32.583.658 |
%
|
166,69
|
164,42
|
171,31
|
170,90
|
| 03/10/2024 |
21.083.665 |
%
|
159,70
|
159,40
|
166,7894
|
162,95
|
| 02/10/2024 |
18.052.936 |
%
|
159,31
|
158,6689
|
163,10
|
159,60
|
| 01/10/2024 |
23.246.906 |
%
|
164,30
|
158,08
|
165,3998
|
160,19
|
| 30/09/2024 |
16.856.092 |
%
|
163,04
|
162,18
|
165,08
|
164,08
|
| 27/09/2024 |
20.259.239 |
%
|
167,49
|
163,74
|
168,7286
|
164,3887
|
| 26/09/2024 |
27.100.436 |
%
|
167,00
|
164,05
|
168,68
|
167,49
|
| 25/09/2024 |
26.326.733 |
%
|
158,50
|
158,185
|
162,95
|
162,07
|
| 24/09/2024 |
20.528.494 |
%
|
157,45
|
154,58
|
159,64
|
158,17
|
| 23/09/2024 |
14.847.212 |
%
|
156,25
|
154,97
|
157,19
|
156,68
|
| 20/09/2024 |
23.015.471 |
%
|
156,25
|
152,47
|
157,45
|
155,7999
|
| 19/09/2024 |
31.926.218 |
%
|
153,80
|
152,785
|
159,25
|
156,74
|
| 18/09/2024 |
19.138.545 |
%
|
151,00
|
148,01
|
152,82
|
148,29
|
| 17/09/2024 |
21.947.627 |
%
|
153,70
|
149,225
|
154,045
|
150,82
|
| 16/09/2024 |
20.897.423 |
%
|
151,80
|
150,8683
|
154,44
|
152,08
|
| 13/09/2024 |
19.143.798 |
%
|
152,32
|
150,70
|
152,98
|
152,31
|
| 12/09/2024 |
21.472.937 |
%
|
148,46
|
147,65
|
151,5358
|
150,77
|
| 11/09/2024 |
38.749.684 |
%
|
145,27
|
140,71
|
150,16
|
150,06
|
| 10/09/2024 |
27.550.932 |
%
|
139,03
|
137,25
|
143,08
|
142,84
|
| 09/09/2024 |
20.018.335 |
%
|
136,00
|
134,86
|
138,445
|
138,12
|
| 06/09/2024 |
29.379.700 |
%
|
138,59
|
132,12
|
139,13
|
134,20
|
| 05/09/2024 |
16.441.205 |
%
|
140,59
|
137,87
|
141,70
|
139,45
|
| 04/09/2024 |
30.500.395 |
%
|
140,59
|
138,51
|
143,37
|
140,87
|
| 03/09/2024 |
26.607.994 |
%
|
146,49
|
136,14
|
146,34
|
136,94
|
| 30/08/2024 |
19.926.384 |
%
|
147,43
|
145,25
|
148,99
|
148,56
|
| 29/08/2024 |
23.463.435 |
%
|
146,51
|
144,47
|
149,49
|
145,60
|
| 28/08/2024 |
24.013.203 |
%
|
149,46
|
144,72
|
150,43
|
146,36
|
| 27/08/2024 |
26.236.431 |
%
|
150,09
|
148,4401
|
151,70
|
150,45
|
| 26/08/2024 |
36.869.507 |
%
|
154,70
|
148,9101
|
158,28
|
150,14
|
| 23/08/2024 |
30.730.282 |
%
|
153,67
|
151,835
|
156,40
|
154,98
|
| 22/08/2024 |
35.171.390 |
%
|
158,52
|
151,01
|
159,8299
|
151,70
|
| 21/08/2024 |
32.621.922 |
%
|
156,05
|
155,14
|
158,65
|
157,68
|
| 20/08/2024 |
59.419.605 |
%
|
156,70
|
154,51
|
162,04
|
156,3607
|
| 19/08/2024 |
44.867.205 |
%
|
148,20
|
147,72
|
155,365
|
155,11
|
| 16/08/2024 |
21.175.400 |
%
|
145,68
|
145,21
|
149,3693
|
148,55
|
| 15/08/2024 |
28.033.662 |
%
|
143,03
|
141,88
|
147,955
|
147,61
|
| 14/08/2024 |
25.983.332 |
%
|
143,03
|
137,64
|
143,2299
|
140,725
|
| 13/08/2024 |
31.184.949 |
%
|
137,99
|
137,5387
|
141,19
|
141,13
|
| 12/08/2024 |
29.760.955 |
%
|
134,16
|
133,23
|
137,985
|
136,78
|
| 09/08/2024 |
29.480.563 |
%
|
134,54
|
132,44
|
135,50
|
134,27
|
| 08/08/2024 |
35.560.786 |
%
|
132,00
|
128,95
|
136,46
|
136,53
|
| 07/08/2024 |
41.252.729 |
%
|
133,83
|
128,41
|
136,235
|
128,51
|
| 06/08/2024 |
47.500.195 |
%
|
135,07
|
129,10
|
136,44
|
129,98
|
| 05/08/2024 |
55.343.637 |
%
|
122,16
|
121,83
|
139,14
|
135,5506
|
| 02/08/2024 |
54.047.687 |
%
|
133,41
|
131,33
|
137,10
|
132,71
|
| 01/08/2024 |
65.845.107 |
%
|
145,00
|
130,24
|
147,29
|
132,30
|
| 31/07/2024 |
85.394.888 |
%
|
150,72
|
141,64
|
153,603
|
144,61
|
| 30/07/2024 |
42.412.672 |
%
|
139,88
|
134,05
|
141,70
|
138,85
|
