Microchip Technology Inc (MCHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.469.068	1,70%	77,38	77,35	79,63	79,19
19-05-2023	2.454.332	-0,06%	78,00	77,47	78,36	77,869
18-05-2023	3.252.572	2,22%	77,14	76,78	78,49	78,30
17-05-2023	2.838.101	3,44%	75,07	74,44	76,88	76,60
16-05-2023	2.137.423	-1,76%	75,40	73,99	76,1379	74,05
15-05-2023	2.297.880	2,13%	73,66	73,24	75,42	75,38
12-05-2023	1.888.246	0,90%	73,86	72,81	74,17	73,81
11-05-2023	2.570.354	-1,38%	73,85	71,84	73,97	73,15
10-05-2023	3.879.338	2,01%	73,51	73,27	74,59	74,17
09-05-2023	3.384.468	-2,10%	73,50	71,53	73,51	72,71
08-05-2023	2.614.408	-1,21%	75,19	73,72	75,83	74,27
05-05-2023	6.197.111	-1,12%	72,00	71,20	76,55	75,18
04-05-2023	4.086.665	-0,29%	75,75	74,84	76,28	76,03
03-05-2023	3.711.815	0,17%	76,19	75,86	77,98	76,25
02-05-2023	3.512.382	0,98%	76,32	75,21	78,00	76,12
01-05-2023	3.573.013	3,27%	73,50	73,40	76,005	75,38
28-04-2023	3.087.248	1,66%	72,02	71,62	73,095	72,99
27-04-2023	5.001.045	-3,12%	72,79	70,30	72,79	71,80
26-04-2023	2.956.830	-0,35%	75,04	73,65	75,24	74,11
25-04-2023	4.236.191	-3,75%	76,93	74,35	76,93	74,37
24-04-2023	2.055.424	0,61%	76,75	73,55	77,28	77,27
21-04-2023	2.546.299	-0,90%	77,10	76,17	77,11	76,80
20-04-2023	4.134.253	-2,37%	77,60	76,97	78,71	77,50
19-04-2023	2.011.642	-1,72%	79,91	78,6716	80,02	79,38
18-04-2023	2.503.560	0,29%	81,48	80,02	82,255	80,77
17-04-2023	2.047.956	1,27%	78,92	78,77	80,70	80,54
14-04-2023	1.880.896	-0,75%	80,28	78,81	81,40	79,53
13-04-2023	2.003.708	1,14%	79,26	78,42	80,68	80,13
12-04-2023	1.666.718	-1,64%	81,29	79,06	81,555	79,23
11-04-2023	2.047.791	0,00%	81,15	80,39	81,55	80,55
10-04-2023	2.427.314	2,35%	78,18	77,91	80,76	80,55
06-04-2023	2.524.137	-1,03%	78,46	77,34	79,90	78,70
05-04-2023	4.300.878	-2,60%	80,99	78,18	80,99	79,52
04-04-2023	2.579.585	-1,29%	83,05	80,81	83,06	81,64
03-04-2023	2.001.740	-1,28%	83,55	81,88	84,30	82,71
31-03-2023	2.205.266	1,21%	82,49	82,25	83,915	83,78
30-03-2023	2.465.927	2,36%	81,83	81,64	83,09	82,78
29-03-2023	3.404.856	3,87%	79,30	78,92	81,51	80,87
28-03-2023	2.835.403	0,40%	77,42	76,165	77,91	77,86
27-03-2023	4.753.974	-2,37%	79,58	76,985	79,79	77,55
24-03-2023	3.813.047	-3,49%	81,38	78,91	81,72	79,43
23-03-2023	3.329.136	2,15%	82,01	80,67	83,78	82,30
22-03-2023	3.261.802	-2,09%	82,25	80,47	83,72	80,57
21-03-2023	2.553.562	0,00%	83,00	81,45	83,78	82,29
20-03-2023	2.527.509	1,96%	81,04	80,565	82,83	82,29
17-03-2023	5.794.694	-1,87%	82,21	79,895	82,235	80,71
16-03-2023	4.075.016	2,16%	80,10	79,50	82,80	82,25
15-03-2023	3.847.565	-3,28%	82,05	79,05	82,28	80,51
14-03-2023	3.720.139	2,72%	82,865	81,83	83,71	83,49
13-03-2023	3.708.917	-0,82%	80,71	80,08	82,36	80,90
10-03-2023	3.137.793	-2,03%	84,00	81,31	84,06	81,57
09-03-2023	3.288.111	-1,49%	84,61	83,085	85,78	83,26
08-03-2023	3.747.025	2,94%	82,59	82,575	84,645	84,52
07-03-2023	2.787.056	0,17%	83,00	81,32	83,81	82,11
06-03-2023	2.519.760	-0,76%	83,15	81,58	83,615	81,97
03-03-2023	3.293.489	1,91%	81,28	80,42	82,87	82,60
02-03-2023	2.299.361	0,33%	79,72	78,96	81,56	81,05
01-03-2023	2.192.448	-0,31%	81,31	80,58	81,94	80,78
28-02-2023	2.496.505	0,51%	80,27	80,26	82,09	81,03
27-02-2023	2.080.593	1,18%	81,41	80,42	81,61	80,62
24-02-2023	2.895.033	-1,87%	80,08	79,44	80,40	79,68
23-02-2023	3.219.244	1,78%	81,58	79,76	81,77	81,20
22-02-2023	2.789.142	-1,12%	81,13	79,165	81,20	79,78
21-02-2023	4.752.520	-3,11%	82,24	80,37	83,21	80,68
20-02-2023	2.713.438	-1,20%	84,00	82,52	84,11	83,27
17-02-2023	2.713.438	-1,20%	84,00	82,52	84,11	83,27
16-02-2023	3.439.039	-1,48%	84,66	84,30	85,66	84,64
15-02-2023	2.608.219	1,21%	84,29	84,15	86,00	85,91
14-02-2023	3.201.077	0,65%	83,40	83,085	85,78	84,88
13-02-2023	2.980.163	2,09%	83,45	82,80	84,47	84,33
10-02-2023	4.168.618	-2,70%	84,09	81,95	84,165	82,601
09-02-2023	3.229.489	0,12%	86,19	84,27	86,82	84,89
08-02-2023	2.991.227	-2,00%	85,82	84,60	86,415	84,79
07-02-2023	4.342.325	2,43%	84,60	84,16	86,995	86,52
06-02-2023	3.927.213	-1,02%	84,29	83,80	86,24	84,47
03-02-2023	5.798.948	0,96%	84,95	83,51	87,76	85,34
02-02-2023	5.867.784	4,15%	82,02	82,02	84,95	84,53
01-02-2023	5.094.490	4,56%	77,90	77,88	82,08	81,16
31-01-2023	8.174.876	2,56%	75,68	75,635	77,74	77,62
30-01-2023	3.061.002	-2,58%	76,50	75,495	77,41	75,68
27-01-2023	2.973.318	-0,74%	77,39	77,17	78,595	77,68
26-01-2023	3.389.485	2,80%	77,31	76,26	78,36	78,26
25-01-2023	2.541.534	0,54%	74,57	73,80	76,22	76,13
24-01-2023	2.098.381	-0,77%	75,61	75,26	76,63	75,72
23-01-2023	3.241.362	3,68%	74,22	73,99	76,66	76,31
20-01-2023	2.946.059	2,58%	72,53	71,48	73,75	73,60
19-01-2023	3.386.676	-2,91%	73,52	71,41	73,67	71,75
18-01-2023	2.825.973	-0,79%	75,38	73,83	76,07	73,90
17-01-2023	2.034.786	-0,57%	74,93	73,585	75,77	74,49
16-01-2023	2.819.523	-0,64%	74,77	73,93	75,07	74,76
13-01-2023	2.819.523	-0,64%	74,77	73,93	75,07	74,76
12-01-2023	2.192.343	-0,21%	75,67	73,98	75,9082	75,24
11-01-2023	2.870.554	-0,07%	75,74	74,73	75,99	75,40
10-01-2023	1.754.740	2,24%	73,67	73,365	75,53	75,45
09-01-2023	2.075.240	1,42%	74,00	73,56	75,38	73,80
06-01-2023	3.641.316	4,92%	70,68	69,74	73,26	72,50
05-01-2023	2.775.667	-2,39%	69,89	68,98	70,765	69,10
04-01-2023	3.658.034	2,45%	70,62	69,58	71,59	70,79
03-01-2023	2.122.284	-1,64%	71,29	68,405	71,55	69,10
02-01-2023	1.759.681	-0,28%	69,33	68,84	70,33	70,25