Microchip Technology Inc (MCHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.978.334	-0,14%	78,67	78,135	79,54	79,43
06/10/2023	3.652.441	2,83%	76,91	76,30	80,02	79,54
05/10/2023	2.558.267	-0,54%	77,75	76,29	78,14	77,35
04/10/2023	2.609.663	1,33%	77,22	76,515	78,06	77,77
03/10/2023	2.740.187	-2,07%	78,28	76,16	78,59	76,75
02/10/2023	2.200.591	0,41%	78,28	77,13	79,02	78,37
29/09/2023	2.359.124	-0,71%	76,63	77,66	79,58	78,05
28/09/2023	2.947.298	2,76%	76,63	76,33	79,31	78,61
27/09/2023	2.676.168	0,59%	76,74	75,24	76,90	76,50
26/09/2023	3.029.181	-1,78%	77,07	75,63	77,07	76,05
25/09/2023	1.621.734	0,45%	76,61	76,21	77,5455	77,43
22/09/2023	2.716.938	1,30%	76,61	76,42	77,81	77,08
21/09/2023	3.460.858	-0,82%	76,08	75,82	77,37	76,09
20/09/2023	1.983.854	-1,36%	78,39	76,69	78,685	76,72
19/09/2023	1.689.495	-0,22%	77,58	76,82	78,15	77,78
18/09/2023	2.810.473	0,41%	79,72	76,85	78,16	77,95
15/09/2023	5.409.850	-3,00%	79,72	77,18	79,72	77,63
14/09/2023	2.735.795	1,73%	79,68	78,4247	80,63	80,03
13/09/2023	2.436.256	0,38%	79,45	78,38	79,77	78,67
12/09/2023	2.583.150	-1,37%	79,45	78,19	79,95	78,37
11/09/2023	2.569.010	0,86%	79,45	78,04	80,13	79,46
08/09/2023	3.457.086	-0,41%	79,45	78,44	79,71	78,78
07/09/2023	3.748.880	-2,42%	79,45	78,105	82,59	79,10
06/09/2023	2.445.439	-0,61%	81,72	80,20	82,59	81,06
05/09/2023	2.432.387	-0,89%	81,59	80,93	82,335	81,56
04/09/2023	1.475.408	0,55%	82,84	81,62	82,88	82,29
01/09/2023	1.475.408	0,55%	82,84	81,62	82,88	82,29
31/08/2023	3.356.525	-0,18%	81,85	81,555	82,76	81,84
30/08/2023	3.469.195	0,02%	81,59	80,38	82,36	81,99
29/08/2023	2.960.879	2,09%	79,82	79,82	82,235	81,97
28/08/2023	3.018.207	1,16%	78,08	79,635	80,75	80,29
25/08/2023	3.330.560	2,07%	78,08	77,22	79,67	79,37
24/08/2023	4.970.428	-3,51%	81,16	77,595	81,44	77,76
23/08/2023	3.878.449	0,45%	78,63	78,511	81,50	80,59
22/08/2023	1.914.033	-0,36%	81,57	79,71	81,8518	80,23
21/08/2023	3.135.513	1,92%	79,70	79,07	80,805	80,52
18/08/2023	3.130.931	0,39%	78,12	77,61	79,78	79,41
17/08/2023	2.768.113	-0,84%	79,85	78,8427	79,95	79,10
16/08/2023	2.822.481	-1,39%	80,48	79,62	80,96	79,77
15/08/2023	2.615.123	-2,59%	82,35	80,83	82,57	80,89
14/08/2023	3.265.393	1,55%	81,65	81,3601	83,04	83,04
11/08/2023	2.788.802	-1,85%	82,53	81,62	83,03	81,77
10/08/2023	3.164.080	-0,89%	85,07	82,52	85,13	83,31
09/08/2023	4.874.762	-0,56%	84,72	83,59	85,33	84,06
08/08/2023	2.877.499	-0,33%	83,20	82,3348	84,69	84,53
07/08/2023	3.061.725	-0,30%	83,69	83,41	84,85	83,21
04/08/2023	7.527.840	-6,77%	86,02	82,02	87,13	83,46
03/08/2023	4.001.331	-0,63%	88,60	87,72	90,63	89,70
02/08/2023	3.724.583	-3,30%	92,50	89,95	92,50	90,27
01/08/2023	2.547.527	-0,63%	92,62	91,90	93,94	93,35
31/07/2023	3.612.564	0,90%	93,49	93,285	94,30	93,94
28/07/2023	4.111.852	2,95%	91,81	90,54	93,40	93,10
27/07/2023	6.061.773	2,38%	90,81	89,67	92,505	90,43
26/07/2023	3.272.356	-2,76%	89,31	87,865	89,66	88,33
25/07/2023	2.986.856	2,22%	89,58	89,48	91,44	90,84
24/07/2023	2.371.052	-0,95%	89,58	88,23	90,74	88,87
21/07/2023	5.994.296	1,68%	90,29	89,035	90,58	89,72
20/07/2023	4.284.421	-3,81%	90,29	87,77	90,745	88,24
19/07/2023	1.803.893	-1,73%	93,37	91,61	93,58	91,73
18/07/2023	2.537.753	1,26%	91,61	91,56	93,52	93,34
17/07/2023	2.986.990	2,74%	89,29	89,02	92,785	92,18
14/07/2023	2.680.377	-2,86%	92,15	89,35	92,45	89,72
13/07/2023	3.305.021	1,82%	91,39	90,85	92,74	92,36
12/07/2023	3.074.541	2,63%	89,82	89,53	91,55	90,71
11/07/2023	2.990.908	-0,75%	89,48	87,12	89,80	88,22
10/07/2023	4.361.164	2,62%	87,09	87,04	88,965	88,89
07/07/2023	3.397.621	-0,31%	87,09	86,56	87,83	86,62
06/07/2023	4.446.309	-1,74%	86,67	85,91	87,69	86,89
05/07/2023	3.689.756	-2,49%	89,57	88,2203	89,76	88,43
04/07/2023	1.784.144	1,13%	88,27	88,8872	91,39	90,60
03/07/2023	1.783.961	0,83%	88,27	88,8872	91,39	90,33
30/06/2023	3.858.964	3,00%	88,27	87,955	90,04	89,59
29/06/2023	2.593.137	1,28%	86,38	85,80	87,269	86,98
28/06/2023	2.707.565	-1,04%	85,80	85,59	86,96	85,88
27/06/2023	3.661.154	4,76%	83,12	82,91	87,075	86,78
26/06/2023	2.442.371	1,06%	82,39	82,27	83,83	82,84
23/06/2023	2.964.052	-1,38%	82,58	80,80	82,28	81,97
22/06/2023	2.471.576	0,19%	83,63	81,93	83,55	83,12
21/06/2023	2.945.494	-1,70%	83,63	82,905	84,58	82,96
20/06/2023	2.970.423	-1,29%	86,44	83,14	85,25	84,39
19/06/2023	7.088.343	0,14%	86,44	84,85	86,44	85,49
16/06/2023	7.088.343	0,14%	86,44	84,85	86,44	85,49
15/06/2023	2.954.726	-1,47%	85,73	85,275	86,3601	85,37
14/06/2023	4.089.737	1,09%	85,60	85,0538	87,13	86,64
13/06/2023	5.165.182	3,37%	83,87	83,74	85,86	85,71
12/06/2023	4.062.393	3,56%	80,80	80,64	83,35	82,92
09/06/2023	2.292.660	-0,84%	81,98	79,37	82,11	80,07
08/06/2023	3.459.925	-0,30%	81,17	80,16	81,88	80,75
07/06/2023	5.426.648	4,50%	77,99	77,98	81,83	80,99
06/06/2023	3.382.538	2,96%	75,15	75,08	77,70	77,50
05/06/2023	2.816.682	-2,50%	77,50	74,75	77,63	75,27
02/06/2023	2.474.808	0,70%	77,14	75,74	77,80	77,20
01/06/2023	3.932.091	1,86%	75,57	74,19	77,44	76,66
31/05/2023	3.396.741	-1,88%	80,00	76,25	80,11	75,26
30/05/2023	3.396.741	-1,88%	80,00	76,25	80,11	76,85
29/05/2023	5.753.692	5,64%	75,00	74,85	78,97	78,32
26/05/2023	5.753.692	5,64%	75,00	74,85	78,97	78,32
25/05/2023	4.979.838	0,71%	73,25	71,3475	74,43	74,14
24/05/2023	5.231.707	-5,15%	74,90	72,56	75,50	73,62
23/05/2023	2.935.802	-1,98%	78,32	77,465	78,81	77,62