Microchip Technology Inc (MCHP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.759.681	-0,28%	69,33	68,84	70,33	70,25
29/12/2022	2.807.177	3,80%	68,79	68,72	70,77	70,45
28/12/2022	1.940.268	-1,68%	68,55	67,70	69,59	67,87
27/12/2022	2.868.693	-1,29%	69,44	68,32	69,63	69,03
23/12/2022	497.301	-0,90%	69,39	68,70	69,95	69,28
22/12/2022	4.402.892	-4,18%	71,37	68,45	71,37	69,91
21/12/2022	2.247.751	2,44%	71,76	71,62	73,04	72,96
20/12/2022	1.781.631	-0,36%	70,63	70,30	72,12	71,22
19/12/2022	3.798.353	-1,64%	72,95	70,49	72,95	71,48
16/12/2022	7.167.167	-0,06%	72,16	71,51	72,96	72,67
15/12/2022	4.222.175	-4,47%	74,68	72,53	75,00	72,71
14/12/2022	2.527.225	-1,68%	77,42	75,51	78,37	76,11
13/12/2022	3.457.749	0,10%	80,00	76,37	80,50	77,41
12/12/2022	2.933.040	1,89%	75,53	75,37	77,40	77,31
09/12/2022	2.101.257	-1,22%	75,91	75,36	77,38	75,88
08/12/2022	2.509.809	2,11%	75,83	75,25	77,13	76,82
07/12/2022	1.985.500	0,12%	74,67	74,44	75,80	75,23
06/12/2022	5.978.140	-1,88%	76,42	74,53	76,635	75,14
05/12/2022	5.167.627	-0,94%	76,73	75,92	77,11	76,58
02/12/2022	10.001.214	-1,29%	76,64	76,03	77,39	77,31
01/12/2022	6.792.885	-1,18%	74,72	77,36	79,90	78,3192
30/11/2022	9.199.750	7,98%	74,72	73,64	79,25	79,19
29/11/2022	5.253.125	-0,16%	74,77	73,33	74,945	74,22
28/11/2022	6.828.293	-1,70%	74,78	73,74	76,48	74,385
25/11/2022	3.158.797	-1,21%	75,09	75,63	76,72	75,69
24/11/2022	11.398.031	2,15%	75,09	75,05	77,49	76,62
23/11/2022	11.398.031	2,15%	75,09	75,05	77,49	76,62
22/11/2022	9.593.435	4,06%	75,25	72,65	75,29	75,18
21/11/2022	7.974.604	-2,16%	75,25	71,61	73,62	72,25
18/11/2022	4.906.372	0,52%	75,25	73,51	75,25	74,17
17/11/2022	5.888.577	0,20%	71,96	71,88	74,13	73,79
16/11/2022	9.437.245	-4,13%	75,17	72,905	75,63	73,64
15/11/2022	8.493.464	2,67%	77,67	75,59	78,10	76,89
14/11/2022	2.256.789	-0,35%	75,12	74,81	76,99	74,89
11/11/2022	2.269.977	2,58%	74,23	73,05	76,28	75,83
10/11/2022	3.964.609	11,16%	66,86	70,105	74,22	73,92
09/11/2022	2.087.340	-1,93%	66,86	65,62	67,39	66,495
08/11/2022	3.347.562	3,40%	66,86	65,87	68,63	67,76
07/11/2022	2.853.106	2,59%	64,48	63,10	65,795	65,515
04/11/2022	5.587.253	7,32%	66,44	62,13	66,425	63,81
03/11/2022	2.626.189	-2,68%	62,80	58,61	60,57	59,46
02/11/2022	2.342.132	-2,76%	62,80	60,59	64,21	60,64
01/11/2022	2.342.636	1,00%	63,13	61,835	63,48	62,36
31/10/2022	2.650.969	-2,00%	62,24	60,74	62,44	61,74
28/10/2022	5.215.216	3,08%	61,61	60,99	63,305	63,125
27/10/2022	3.503.916	-2,13%	63,49	61,11	63,935	61,24
26/10/2022	2.392.351	-2,96%	62,89	62,10	64,57	62,57
25/10/2022	3.144.133	3,28%	62,65	62,51	65,32	64,48
24/10/2022	1.450.007	0,94%	62,14	60,90	62,665	62,43
21/10/2022	1.936.149	3,88%	59,25	58,84	62,03	61,87
20/10/2022	1.628.396	-0,08%	59,69	58,78	60,965	59,295
19/10/2022	1.422.010	0,08%	58,50	58,41	60,09	59,32
18/10/2022	1.391.358	-0,35%	60,86	58,17	61,49	59,24
17/10/2022	1.475.771	2,84%	59,93	58,20	60,33	58,94
14/10/2022	1.906.832	-3,58%	60,05	57,195	60,27	57,31
13/10/2022	5.035.976	1,61%	58,96	54,78	60,37	59,44
12/10/2022	1.971.732	-2,87%	58,96	57,765	59,53	57,84
11/10/2022	3.225.838	-2,74%	60,57	58,65	61,13	59,55
10/10/2022	2.385.827	-4,06%	63,81	60,84	64,25	61,23
07/10/2022	4.629.735	-3,34%	65,10	63,48	65,52	64,88
06/10/2022	1.403.613	-0,46%	67,15	66,89	68,39	67,08
05/10/2022	1.592.748	1,03%	66,70	65,0011	67,92	67,39
04/10/2022	2.250.076	4,78%	64,56	64,56	66,77	66,70
03/10/2022	3.233.901	4,31%	61,04	61,04	64,31	63,66
30/09/2022	1.951.204	-1,55%	61,38	60,97	63,00	61,03
29/09/2022	2.132.491	-2,88%	63,08	60,765	63,09	62,06
28/09/2022	2.763.881	1,99%	62,49	61,97	64,24	63,90
27/09/2022	1.578.367	1,71%	62,49	61,32	63,04	62,51
26/09/2022	2.898.477	-1,16%	62,69	61,27	63,27	61,46
23/09/2022	2.214.152	-1,79%	62,69	60,75	62,895	62,18
22/09/2022	1.987.279	-2,19%	64,65	62,895	64,70	63,31
21/09/2022	2.535.573	-0,98%	65,60	64,68	67,61	64,73
20/09/2022	2.555.352	-2,27%	66,03	65,09	66,79	65,37
19/09/2022	2.687.028	1,81%	64,92	64,815	66,93	66,89
16/09/2022	2.039.355	1,70%	64,01	63,26	65,76	65,70
15/09/2022	2.961.641	-1,66%	65,32	63,96	66,61	64,60
14/09/2022	3.901.231	4,01%	63,61	63,16	66,09	65,69
13/09/2022	2.262.138	-6,32%	64,72	63,01	65,32	63,16
12/09/2022	1.666.636	0,69%	67,34	66,77	67,91	67,42
09/09/2022	1.848.031	0,08%	64,37	66,38	67,63	66,36
08/09/2022	2.178.135	1,09%	64,37	63,95	66,02	65,74
07/09/2022	1.838.844	2,01%	64,11	63,79	65,55	65,03
06/09/2022	2.553.008	-0,66%	65,77	63,18	65,07	63,75
05/09/2022	2.233.524	-0,66%	65,77	64,135	66,73	64,50
02/09/2022	2.233.524	-0,66%	65,77	64,135	66,73	64,50
01/09/2022	2.712.199	-0,49%	63,76	62,86	65,01	64,93
31/08/2022	3.370.853	0,25%	65,21	64,13	65,97	65,25
30/08/2022	2.886.395	0,59%	65,49	63,54	65,66	65,09
29/08/2022	1.921.194	-1,90%	65,49	64,59	66,05	64,71
26/08/2022	2.107.836	-6,55%	70,31	65,92	70,61	65,96
25/08/2022	1.663.640	3,01%	68,86	68,735	70,70	70,58
24/08/2022	2.671.003	-0,83%	68,73	67,76	69,03	68,55
23/08/2022	3.643.838	1,51%	68,21	68,11	69,92	69,12
22/08/2022	2.530.803	-3,88%	71,57	67,825	69,76	68,09
19/08/2022	2.278.316	-2,55%	71,57	70,51	72,14	70,84
18/08/2022	2.310.798	1,40%	71,83	71,15	73,38	72,69
17/08/2022	4.256.889	-3,24%	73,05	69,84	73,05	71,69
16/08/2022	1.821.454	-0,24%	74,12	73,36	74,79	74,10
15/08/2022	2.559.732	0,77%	71,94	73,17	74,63	74,28
12/08/2022	1.770.192	3,28%	71,94	71,67	73,99	73,71