Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	21.860.729	0,08%	63,80	63,1437	64,82	64,87
29-12-2022	24.362.566	3,55%	63,56	63,0617	65,18	64,79
28-12-2022	22.973.981	-0,98%	62,48	61,97	63,54	62,65
27-12-2022	21.212.749	-1,91%	63,88	62,97	64,28	63,29
23-12-2022	16.153.008	0,11%	63,08	62,72	64,66	63,9288
22-12-2022	41.414.897	-5,53%	66,00	62,2601	66,3099	63,94
21-12-2022	26.526.611	4,04%	65,40	65,21	67,89	67,68
20-12-2022	31.093.622	0,73%	63,63	63,52	66,06	65,06
19-12-2022	26.342.588	-1,26%	65,08	63,71	65,59	64,5885
16-12-2022	35.483.139	-1,77%	66,28	64,8002	67,19	65,35
15-12-2022	33.558.129	-3,47%	67,68	66,12	68,21	66,54
14-12-2022	37.246.265	-3,85%	70,95	68,32	72,00	68,89
13-12-2022	41.163.828	1,53%	74,92	70,66	75,21	71,75
12-12-2022	35.857.688	2,90%	68,55	67,53	70,67	70,58
09-12-2022	34.843.773	-2,91%	69,51	68,52	70,67	68,42
08-12-2022	34.712.755	0,54%	70,14	69,00	71,27	70,52
07-12-2022	34.004.025	-0,29%	69,42	69,28	71,37	70,07
06-12-2022	150.238.226	-4,36%	73,12	69,40	73,39	70,41
05-12-2022	101.893.199	-1,95%	75,04	72,83	75,17	73,52
02-12-2022	144.688.654	-3,25%	75,04	73,65	76,28	74,96
01-12-2022	125.001.210	-0,19%	78,33	76,35	79,23	77,48
30-11-2022	174.037.085	5,63%	73,81	72,8199	77,70	77,52
29-11-2022	116.572.891	0,27%	73,81	72,7836	74,4899	73,39
28-11-2022	99.511.422	-2,54%	73,81	72,57	75,4699	73,235
25-11-2022	60.006.548	-1,77%	75,50	74,75	76,0393	75,05
24-11-2022	187.434.705	1,53%	75,50	75,30	78,2162	76,40
23-11-2022	187.434.705	1,53%	75,50	75,30	78,2162	76,40
22-11-2022	127.473.204	3,88%	72,15	72,1091	75,33	75,27
21-11-2022	117.957.741	-1,51%	72,15	71,57	72,98	72,46
18-11-2022	164.508.911	-0,45%	75,00	72,1801	75,3499	73,57
17-11-2022	185.945.299	1,75%	70,53	70,16	74,38	73,97
16-11-2022	175.342.356	-4,79%	73,67	71,925	74,8268	72,71
15-11-2022	247.675.106	3,80%	77,30	75,39	79,16	76,325
14-11-2022	62.939.348	1,60%	64,25	72,67	75,25	73,53
11-11-2022	64.009.030	5,65%	64,25	68,29	73,32	72,34
10-11-2022	56.618.119	14,15%	64,25	63,6216	68,80	68,40
09-11-2022	32.552.783	-6,14%	62,33	59,80	63,05	59,9301
08-11-2022	41.952.986	1,22%	64,15	62,3678	64,95	63,85
07-11-2022	33.732.712	1,41%	63,00	61,40	63,53	63,0664
04-11-2022	44.698.984	3,39%	62,55	60,54	63,00	62,1492
03-11-2022	52.524.946	2,51%	63,00	58,04	62,275	60,10
02-11-2022	83.004.313	-1,91%	63,00	58,58	63,93	58,52
01-11-2022	42.265.896	-0,67%	61,48	59,425	61,99	59,6597
31-10-2022	42.252.690	-3,11%	60,72	59,525	61,86	60,08
28-10-2022	43.658.984	5,79%	59,06	58,98	62,35	61,99
27-10-2022	45.814.163	-1,89%	61,60	58,51	62,72	58,60
26-10-2022	44.000.755	-2,81%	59,74	59,158	61,77	59,74
25-10-2022	45.803.764	4,60%	57,18	58,68	61,975	61,40
24-10-2022	39.572.020	-0,20%	57,18	56,66	59,01	58,70
21-10-2022	51.205.328	1,83%	57,18	55,71	58,91	58,8274
20-10-2022	43.780.022	0,97%	57,37	57,40	60,20	57,785
19-10-2022	43.660.667	-1,12%	57,37	56,57	59,0376	57,27
18-10-2022	60.020.635	-0,10%	59,96	56,40	60,49	57,905
17-10-2022	43.219.661	3,61%	55,54	57,10	58,51	57,96
14-10-2022	52.867.826	-5,23%	55,54	55,835	59,94	55,86
13-10-2022	72.233.831	1,82%	55,54	54,58	60,14	58,90
12-10-2022	51.039.232	0,38%	57,45	56,32	58,32	57,85
11-10-2022	63.340.487	-0,41%	57,1602	56,05	58,915	57,575
10-10-2022	62.760.837	-1,10%	57,49	55,87	58,785	57,80
07-10-2022	96.687.106	-14,34%	63,85	58,241	64,028	58,12
06-10-2022	54.218.250	-0,18%	67,84	67,56	70,28	67,82
05-10-2022	49.795.258	-0,02%	66,80	64,515	68,685	67,89
04-10-2022	47.108.820	2,71%	67,96	67,3388	69,18	67,90
03-10-2022	45.332.696	4,36%	63,92	63,39	66,91	66,12
30-09-2022	45.390.691	-1,14%	63,56	63,35	65,91	63,41
29-09-2022	53.994.681	-6,18%	67,02	62,8301	67,12	64,1389
28-09-2022	38.704.987	1,79%	67,02	66,56	68,7979	68,37
27-09-2022	52.065.312	1,38%	67,90	66,00	68,775	67,215
26-09-2022	45.354.063	-2,40%	67,96	66,26	68,74	66,33
23-09-2022	50.532.736	-2,16%	67,96	66,80	69,08	68,00
22-09-2022	56.373.758	-6,65%	73,74	69,175	74,29	69,53
21-09-2022	44.832.902	-0,98%	75,39	74,45	78,41	74,51
20-09-2022	28.560.231	-1,94%	76,10	74,7312	76,58	75,28
19-09-2022	37.170.163	0,35%	75,37	75,35	77,33	76,775
16-09-2022	39.597.339	-0,20%	76,51	74,68	76,82	76,509
15-09-2022	48.146.505	-0,81%	76,51	74,9066	77,97	76,82
14-09-2022	40.527.872	0,66%	77,07	75,87	78,0778	77,54
13-09-2022	43.648.374	-9,00%	80,92	76,81	81,47	77,02
12-09-2022	42.081.048	-0,87%	84,94	83,465	85,3488	84,71
09-09-2022	41.657.966	3,11%	84,07	83,84	85,68	85,35
08-09-2022	53.811.289	4,13%	79,89	79,24	83,45	82,90
07-09-2022	39.398.367	1,59%	79,29	77,74	80,25	79,97
06-09-2022	39.884.054	-1,93%	80,41	78,3724	80,89	78,69
05-09-2022	50.770.655	-2,54%	83,31	79,805	83,65	80,24
02-09-2022	50.770.655	-2,54%	83,31	79,805	83,65	80,24
01-09-2022	57.974.868	-2,90%	82,24	78,53	82,755	82,41
31-08-2022	34.802.072	-2,69%	86,30	83,72	86,72	84,60
30-08-2022	41.946.301	-1,75%	90,05	85,34	90,145	86,94
29-08-2022	36.096.341	-2,99%	90,09	88,26	91,1899	88,45
26-08-2022	38.606.043	-6,18%	96,22	91,12	97,5999	91,17
25-08-2022	35.705.531	4,80%	93,23	93,14	97,57	97,18
24-08-2022	30.431.320	0,19%	92,20	90,90	93,38	92,665
23-08-2022	30.960.675	-0,44%	92,39	92,11	94,44	92,43
22-08-2022	35.746.346	-3,27%	97,69	92,36	95,02	92,815
19-08-2022	38.025.457	-4,50%	97,69	94,59	99,245	95,92
18-08-2022	44.476.238	2,15%	97,69	96,7342	101,065	100,38
17-08-2022	36.238.343	-1,93%	99,24	96,725	99,64	98,27
16-08-2022	34.486.629	-0,76%	100,98	98,3201	101,45	100,245
15-08-2022	36.922.061	0,18%	100,51	99,8002	101,85	101,01
12-08-2022	45.468.284	2,64%	99,28	98,485	101,40	100,71