Microchip Technology Inc (MCHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	0,02%	92,14	90,85	92,375	91,50
10/05/2024	2.396.339	0,02%	92,14	90,85	92,375	91,50
09/05/2024	3.190.369	-0,62%	91,72	91,23	92,28	91,42
08/05/2024	3.677.223	-0,08%	91,56	89,82	92,20	91,99
07/05/2024	5.422.295	-1,81%	91,60	91,86	96,025	92,06
06/05/2024	5.273.932	2,34%	91,60	91,59	93,92	93,50
03/05/2024	5.148.902	2,39%	91,67	90,65	92,58	91,60
02/05/2024	4.085.777	0,76%	90,68	87,53	90,271	89,46
01/05/2024	5.323.575	-3,47%	90,68	88,45	92,26	88,79
30/04/2024	2.987.063	-1,48%	92,81	91,95	93,98	91,80
29/04/2024	4.227.869	-0,45%	92,66	92,90	93,9799	93,18
26/04/2024	4.358.200	1,04%	91,46	91,46	94,63	93,17
25/04/2024	4.367.832	1,69%	91,65	89,82	92,49	92,21
24/04/2024	3.925.413	5,21%	90,81	89,40	91,6902	90,68
23/04/2024	4.233.363	3,18%	83,87	83,74	86,96	86,19
22/04/2024	2.688.633	2,27%	82,32	81,68	84,40	83,53
19/04/2024	4.951.387	-3,00%	84,66	80,91	84,21	81,68
18/04/2024	3.902.197	-1,01%	84,66	83,78	85,92	84,21
17/04/2024	3.554.290	-1,00%	86,14	84,70	86,94	85,07
16/04/2024	2.449.220	0,27%	86,14	85,46	86,88	85,93
15/04/2024	2.144.757	0,07%	87,71	85,05	87,839	85,70
12/04/2024	4.051.382	-4,08%	88,79	85,58	88,61	85,64
11/04/2024	3.259.551	1,35%	88,79	87,56	89,48	89,28
10/04/2024	3.428.712	-4,42%	90,26	87,9474	89,62	87,62
09/04/2024	3.943.897	3,14%	90,26	90,05	91,76	91,95
08/04/2024	3.335.527	1,80%	89,76	87,57	89,37	89,15
05/04/2024	1.741.093	1,52%	89,76	85,90	88,10	87,57
04/04/2024	4.281.820	-2,13%	88,15	86,07	90,22	86,26
03/04/2024	2.334.102	0,18%	88,15	87,00	89,03	88,14
02/04/2024	3.246.465	-1,96%	88,15	86,81	88,68	87,98
01/04/2024	2.320.056	0,03%	89,74	89,05	90,54	89,74
28/03/2024	2.324.676	0,58%	89,60	88,97	89,87	89,71
27/03/2024	3.062.011	3,42%	87,30	86,92	89,27	89,19
26/03/2024	2.138.820	-1,61%	88,36	86,13	88,51	86,24
25/03/2024	3.282.294	-0,44%	86,67	86,55	88,26	87,65
22/03/2024	2.905.882	-0,93%	88,52	87,76	89,31	88,04
21/03/2024	4.144.391	0,60%	90,45	88,55	91,32	88,87
20/03/2024	3.030.104	1,21%	86,85	85,8039	88,58	88,34
19/03/2024	2.818.844	-0,91%	87,76	86,22	87,78	87,28
18/03/2024	3.316.894	-0,63%	87,69	87,97	90,41	88,08
15/03/2024	10.693.222	-0,38%	87,69	87,6687	89,31	88,64
14/03/2024	3.937.729	-1,72%	90,49	88,12	91,25	88,98
13/03/2024	4.137.417	-1,56%	91,41	89,89	92,48	90,54
12/03/2024	4.377.254	1,55%	91,77	89,9501	92,23	91,97
11/03/2024	4.545.180	1,95%	93,19	88,19	90,88	90,57
08/03/2024	5.672.104	-4,82%	93,19	88,80	93,6598	88,84
07/03/2024	6.202.149	6,30%	89,00	89,00	94,19	93,34
06/03/2024	4.964.180	2,53%	87,50	86,81	88,60	87,81
05/03/2024	3.716.236	-1,47%	85,83	84,92	87,215	85,64
04/03/2024	3.269.099	-0,09%	87,44	86,79	87,96	86,92
01/03/2024	3.740.572	3,40%	84,70	84,61	87,85	87,00
29/02/2024	4.826.802	2,39%	83,36	83,00	84,25	84,14
28/02/2024	3.243.823	-0,92%	83,05	81,00	82,71	82,18
27/02/2024	3.199.484	0,05%	83,81	82,94	84,225	82,94
26/02/2024	2.064.522	0,07%	83,81	82,70	83,81	82,90
23/02/2024	2.783.185	-1,25%	83,90	82,36	83,90	82,85
22/02/2024	5.337.823	1,05%	84,11	82,24	84,645	83,90
21/02/2024	3.767.143	1,31%	80,48	81,485	83,50	83,48
20/02/2024	3.746.238	0,97%	80,48	80,395	82,51	82,40
19/02/2024	1.549.260	0,00%	82,41	81,08	83,10	81,61
16/02/2024	1.549.260	1,28%	82,41	81,08	83,10	81,61
15/02/2024	5.885.386	2,40%	81,08	80,81	82,91	82,51
14/02/2024	6.321.470	-0,11%	81,71	79,97	81,63	80,58
13/02/2024	4.886.938	-3,91%	81,71	79,95	82,0601	80,67
12/02/2024	3.780.492	-1,74%	85,50	83,89	86,04	83,95
09/02/2024	3.568.381	1,29%	85,06	84,67	86,005	85,44
08/02/2024	4.669.508	1,25%	83,40	82,96	85,29	84,35
07/02/2024	4.332.396	0,07%	84,10	82,415	84,08	83,31
06/02/2024	4.268.196	-2,59%	85,04	83,005	85,66	83,25
05/02/2024	4.926.798	1,39%	85,04	83,42	86,43	85,46
02/02/2024	6.523.684	-1,59%	82,46	82,4008	85,28	84,29
01/02/2024	3.541.554	0,55%	85,45	84,09	86,135	85,65
31/01/2024	3.719.906	-0,91%	84,79	84,50	86,875	85,18
30/01/2024	3.083.549	-1,46%	86,36	85,52	87,06	85,96
29/01/2024	4.864.428	0,36%	86,92	85,46	87,25	87,23
26/01/2024	3.444.912	-3,05%	88,56	86,67	89,12	86,92
25/01/2024	3.717.685	-1,01%	92,71	89,399	92,18	89,65
24/01/2024	4.698.164	-1,56%	92,71	90,13	92,71	90,56
23/01/2024	3.870.560	1,38%	91,25	90,34	92,17	91,99
22/01/2024	3.637.532	1,45%	90,00	89,60	91,20	90,74
19/01/2024	4.405.903	3,81%	87,48	86,64	89,94	89,44
18/01/2024	4.681.294	3,38%	85,86	85,145	86,56	86,16
17/01/2024	4.502.585	-2,14%	84,00	81,73	84,00	83,34
16/01/2024	2.856.282	-0,29%	85,31	84,385	85,9902	85,16
15/01/2024	2.096.910	-0,34%	86,09	84,805	86,325	85,41
12/01/2024	2.096.910	-0,34%	86,09	84,805	86,325	85,41
11/01/2024	2.935.799	0,30%	85,35	83,92	85,92	85,70
10/01/2024	3.772.951	0,12%	85,35	84,17	85,90	85,44
09/01/2024	4.317.783	-0,35%	84,31	84,0806	86,60	85,34
08/01/2024	3.435.197	-1,77%	84,38	84,38	85,81	82,50
05/01/2024	2.924.733	0,71%	82,07	83,29	84,78	83,99
04/01/2024	5.052.242	-1,38%	82,07	81,8324	84,22	83,40
03/01/2024	3.643.434	-2,30%	85,35	83,925	85,54	84,57
02/01/2024	4.692.933	-4,01%	90,75	85,83	89,51	86,56
29/12/2023	1.727.829	-0,73%	90,75	89,72	91,3299	90,18
28/12/2023	1.725.957	-0,31%	91,48	90,765	91,77	90,84
27/12/2023	1.824.950	-0,21%	91,58	90,64	91,79	91,12
26/12/2023	1.813.560	1,24%	90,53	90,52	91,78	91,31
22/12/2023	1.317.197	0,35%	90,53	89,66	91,40	90,19
21/12/2023	3.715.058	1,50%	90,53	88,89	90,36	89,88