Microchip Technology Inc (MCHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
20/12/2023	4.160.152	-3,11%	90,53	88,50	91,16	88,55
19/12/2023	3.020.326	0,09%	91,64	91,09	92,06	91,39
18/12/2023	2.451.995	-0,97%	90,90	90,80	92,61	91,31
15/12/2023	7.273.805	-0,82%	90,90	92,07	94,14	92,20
14/12/2023	6.179.517	3,45%	90,90	90,66	93,18	92,96
13/12/2023	2.374.638	0,71%	89,36	87,97	90,82	89,86
12/12/2023	2.824.592	0,36%	88,45	88,01	89,68	89,23
11/12/2023	3.070.435	3,29%	87,18	86,92	89,47	88,91
08/12/2023	2.163.453	0,32%	84,30	85,46	86,75	86,08
07/12/2023	4.430.598	2,62%	84,30	83,78	86,33	85,81
06/12/2023	3.019.650	0,08%	84,76	83,33	85,18	83,62
05/12/2023	2.190.958	-1,12%	83,89	82,89	83,95	83,54
04/12/2023	3.392.840	-0,20%	83,11	82,99	84,55	84,49
01/12/2023	2.838.840	1,46%	83,11	82,845	84,80	84,66
30/11/2023	5.509.936	0,55%	83,48	82,48	83,77	83,44
29/11/2023	2.598.144	1,42%	83,27	82,809	84,69	82,98
28/11/2023	2.419.270	0,07%	81,67	81,1434	82,30	81,82
27/11/2023	2.245.984	-1,80%	82,39	81,51	82,57	81,76
24/11/2023	1.183.998	0,89%	82,47	82,18	83,2526	83,19
23/11/2023	1.558.253	-0,26%	83,44	82,35	84,175	82,30
22/11/2023	1.530.869	-0,06%	83,44	82,35	84,175	82,46
21/11/2023	2.823.922	-2,09%	83,23	82,08	83,59	82,51
20/11/2023	2.934.931	1,41%	83,23	83,23	85,13	84,71
17/11/2023	3.483.387	1,67%	82,47	82,03	83,69	83,53
16/11/2023	4.198.789	-0,41%	82,35	81,17	82,66	82,16
15/11/2023	4.515.882	1,50%	82,00	81,60	84,15	82,50
14/11/2023	5.009.239	6,08%	79,35	79,23	81,845	81,28
13/11/2023	2.587.858	-1,21%	76,65	75,69	76,91	76,62
10/11/2023	4.670.187	5,24%	74,17	73,97	77,7725	77,56
09/11/2023	4.565.748	-2,20%	75,77	73,65	76,14	73,70
08/11/2023	3.184.914	0,07%	76,04	75,00	76,11	75,36
07/11/2023	3.535.733	0,25%	76,16	74,70	76,07	75,31
06/11/2023	3.564.180	-1,71%	75,00	74,10	76,335	75,12
03/11/2023	7.277.924	3,85%	75,00	74,2087	77,00	76,43
02/11/2023	6.706.359	3,60%	72,35	71,92	73,99	73,60
01/11/2023	5.733.648	-0,35%	70,51	68,75	71,14	71,04
31/10/2023	4.496.226	0,89%	70,50	70,21	71,46	71,29
30/10/2023	4.293.291	-2,21%	70,88	69,21	71,30	70,66
27/10/2023	1.312.301	-0,45%	73,34	71,96	73,595	72,435
26/10/2023	3.127.721	1,93%	72,46	72,07	74,065	72,76
25/10/2023	6.028.772	-6,12%	74,00	70,91	74,22	71,38
24/10/2023	3.510.341	2,21%	74,95	74,67	76,41	76,03
23/10/2023	2.489.686	-1,29%	74,95	73,80	75,73	74,39
20/10/2023	2.839.602	-1,86%	78,12	75,18	77,08	75,36
19/10/2023	2.983.006	-1,54%	78,12	76,49	78,68	76,79
18/10/2023	3.143.207	-1,17%	77,41	76,60	78,64	77,99
17/10/2023	2.335.062	-0,05%	77,79	77,11	79,94	78,91
16/10/2023	2.909.038	1,92%	80,68	77,61	79,2417	78,95
13/10/2023	3.444.709	-3,79%	80,68	77,23	80,68	77,46
12/10/2023	3.135.702	-0,89%	81,36	79,79	81,67	80,51
11/10/2023	2.249.191	0,56%	81,02	79,95	81,61	81,23
10/10/2023	3.025.260	1,70%	79,89	79,54	81,61	80,78