Micron Technology Inc (MU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
19 658 876 |
-6,13%
|
876,17
|
849,33
|
908,25
|
857,71
|
| 21/10/2026 |
13 032 601 |
2,03%
|
924,55
|
889,45
|
928,45
|
913,67
|
| 20/10/2026 |
12 804 932 |
-1,01%
|
889,1071
|
881,52
|
918,89
|
896,07
|
| 19/10/2026 |
17 166 510 |
2,98%
|
913,50
|
900,60
|
926,81
|
904,90
|
| 16/10/2026 |
19 773 974 |
-5,49%
|
910,23
|
875,00
|
911,6877
|
878,84
|
| 15/10/2026 |
24 883 859 |
1,85%
|
874,00
|
858,00
|
931,24
|
931,24
|
| 14/10/2026 |
16 952 900 |
-4,08%
|
932,87
|
913,94
|
949,42
|
914,13
|
| 13/10/2026 |
19 794 404 |
-3,63%
|
941,1799
|
929,03
|
953,57
|
953,04
|
| 12/10/2026 |
16 526 044 |
-3,94%
|
1 006,50
|
978,50
|
1 006,50
|
989,04
|
| 09/10/2026 |
13 149 505 |
-0,66%
|
1 055,66
|
1 017,00
|
1 056,55
|
1 029,00
|
| 08/10/2026 |
19 877 707 |
-4,67%
|
1 074,20
|
1 032,10
|
1 088,4999
|
1 035,84
|
| 07/10/2026 |
21 934 942 |
3,97%
|
1 021,11
|
1 011,42
|
1 089,20
|
1 088,00
|
| 06/10/2026 |
13 755 691 |
-1,75%
|
1 068,7403
|
1 045,26
|
1 074,31
|
1 045,56
|
| 05/10/2026 |
11 759 630 |
-1,12%
|
1 071,87
|
1 055,56
|
1 074,88
|
1 063,96
|
| 02/10/2026 |
18 414 762 |
-2,09%
|
1 108,562
|
1 072,02
|
1 112,59
|
1 074,89
|
| 01/10/2026 |
31 512 299 |
3,07%
|
1 051,71
|
1 022,90
|
1 098,90
|
1 097,39
|
| 30/09/2026 |
16 243 078 |
-0,21%
|
1 079,50
|
1 062,36
|
1 083,50
|
1 065,11
|
| 29/09/2026 |
13 452 063 |
1,10%
|
1 070,98
|
1 057,70
|
1 082,6599
|
1 065,08
|
| 28/09/2026 |
13 356 352 |
-2,58%
|
1 072,01
|
1 032,00
|
1 084,81
|
1 053,98
|
| 25/09/2026 |
13 080 152 |
0,08%
|
1 097,0775
|
1 073,00
|
1 108,72
|
1 082,28
|
| 24/09/2026 |
14 724 838 |
0,83%
|
1 046,72
|
1 044,00
|
1 081,04
|
1 080,53
|
| 23/09/2026 |
14 900 818 |
-2,23%
|
1 089,30
|
1 064,25
|
1 105,4999
|
1 071,88
|
| 22/09/2026 |
20 240 728 |
5,00%
|
1 030,20
|
1 029,35
|
1 097,25
|
1 096,16
|
| 21/09/2026 |
17 296 143 |
2,69%
|
1 034,60
|
1 030,68
|
1 064,49
|
1 043,96
|
| 18/09/2026 |
18 438 808 |
3,84%
|
979,40
|
977,925
|
1 016,36
|
1 015,80
|
| 17/09/2026 |
13 637 963 |
5,47%
|
954,7799
|
952,55
|
986,20
|
977,50
|
| 16/09/2026 |
13 401 624 |
-0,15%
|
936,414
|
917,65
|
941,20
|
926,55
|
| 15/09/2026 |
14 971 475 |
0,37%
|
936,42
|
920,13
|
944,89
|
927,60
|
| 14/09/2026 |
18 514 099 |
-5,25%
|
913,5848
|
902,60
|
932,21
|
924,03
|
| 11/09/2026 |
13 898 677 |
-0,21%
|
994,36
|
967,38
|
994,36
|
975,26
|
| 10/09/2026 |
17 078 295 |
-4,90%
|
995,46
|
973,50
|
999,00
|
977,41
|
| 09/09/2026 |
16 741 906 |
2,75%
|
998,19
|
992,2967
|
1 042,40
|
1 027,77
|
| 08/09/2026 |
17 197 465 |
-1,74%
|
1 034,925
|
997,64
|
1 041,07
|
1 000,26
|
| 04/09/2026 |
22 493 629 |
6,07%
|
967,60
|
967,60
|
1 017,77
|
1 016,59
|
| 03/09/2026 |
15 840 346 |
0,17%
|
959,1049
|
918,8801
|
959,76
|
958,16
|
| 02/09/2026 |
13 997 646 |
2,47%
|
930,05
|
927,1569
|
958,00
|
956,08
|
| 01/09/2026 |
18 913 048 |
-2,68%
|
936,82
|
922,39
|
969,44
|
933,44
|
| 31/08/2026 |
14 348 660 |
2,65%
|
925,50
|
925,50
|
959,9699
|
958,73
|
| 28/08/2026 |
15 567 204 |
-0,36%
|
923,0524
|
909,09
|
946,7999
|
932,86
|
| 27/08/2026 |
20 053 704 |
-0,62%
|
972,18
|
906,89
|
973,90
|
935,39
|
| 26/08/2026 |
11 429 406 |
0,56%
|
921,50
|
921,00
|
945,7499
|
938,40
|
| 25/08/2026 |
13 499 093 |
2,39%
|
928,8554
|
916,30
|
946,621
|
932,97
|
| 24/08/2026 |
18 551 927 |
-5,80%
|
931,48
|
887,605
|
936,45
|
910,43
|
| 21/08/2026 |
13 636 072 |
-0,78%
|
984,09
|
958,26
|
989,96
|
966,78
|
| 20/08/2026 |
17 337 197 |
3,99%
|
928,00
|
928,00
|
977,26
|
974,33
|
| 19/08/2026 |
16 657 992 |
-0,44%
|
960,73
|
915,18
|
964,2277
|
937,105
|
| 18/08/2026 |
22 965 882 |
-7,24%
|
954,53
|
926,64
|
955,7835
|
940,76
|
| 17/08/2026 |
23 090 508 |
4,21%
|
997,06
|
994,888
|
1 036,13
|
1 011,75
|
| 14/08/2026 |
18 629 036 |
2,38%
|
982,50
|
956,20
|
984,00
|
971,66
|
| 13/08/2026 |
26 013 692 |
4,25%
|
912,48
|
906,50
|
978,00
|
949,83
|
| 12/08/2026 |
22 938 979 |
4,93%
|
903,70
|
899,54
|
935,80
|
911,29
|
| 11/08/2026 |
18 969 389 |
0,79%
|
873,60
|
844,62
|
876,87
|
868,52
|
| 10/08/2026 |
16 900 816 |
-1,78%
|
862,8894
|
854,46
|
894,989
|
861,00
|
| 07/08/2026 |
22 584 154 |
-0,23%
|
908,31
|
847,02
|
908,31
|
877,57
|
| 06/08/2026 |
23 842 699 |
-1,16%
|
844,68
|
827,00
|
913,33
|
881,47
|
| 05/08/2026 |
21 591 226 |
0,33%
|
872,93
|
870,09
|
928,95
|
893,19
|
| 04/08/2026 |
22 613 519 |
7,53%
|
871,85
|
858,50
|
902,4299
|
892,67
|
| 03/08/2026 |
28 230 350 |
0,45%
|
813,00
|
770,15
|
836,62
|
829,50
|
| 31/07/2026 |
17 180 237 |
-5,83%
|
791,31
|
818,00
|
919,65
|
823,03
|
| 30/07/2026 |
38 894 927 |
18,59%
|
784,4291
|
739,00
|
882,49
|
874,66
|
| 29/07/2026 |
40 808 331 |
-9,57%
|
817,5051
|
739,00
|
841,80
|
739,00
|
| 28/07/2026 |
35 647 209 |
-8,87%
|
845,42
|
789,09
|
848,36
|
820,53
|
| 27/07/2026 |
30 356 728 |
-2,19%
|
941,11
|
854,79
|
941,11
|
900,20
|
| 24/07/2026 |
26 173 606 |
-7,07%
|
971,0961
|
904,00
|
975,88
|
920,95
|
| 23/07/2026 |
26 930 161 |
3,10%
|
962,47
|
961,13
|
1 011,77
|
990,21
|
| 22/07/2026 |
20 725 810 |
-1,19%
|
932,33
|
932,33
|
982,62
|
959,48
|
| 21/07/2026 |
32 279 734 |
12,19%
|
918,48
|
916,5701
|
982,88
|
970,82
|
| 20/07/2026 |
24 332 900 |
2,02%
|
880,80
|
858,90
|
900,9999
|
865,46
|
| 17/07/2026 |
42 623 195 |
-0,41%
|
825,68
|
804,00
|
903,93
|
848,95
|
| 16/07/2026 |
30 103 212 |
-5,64%
|
862,51
|
840,51
|
887,71
|
853,20
|
| 15/07/2026 |
36 534 155 |
-8,02%
|
976,09
|
873,6301
|
980,00
|
904,28
|
| 14/07/2026 |
19 941 232 |
4,94%
|
984,40
|
950,07
|
994,80
|
983,12
|
| 13/07/2026 |
21 683 450 |
-4,27%
|
926,4988
|
902,60
|
943,50
|
937,00
|
| 10/07/2026 |
22 193 987 |
-1,35%
|
966,6154
|
954,13
|
998,00
|
979,30
|
| 09/07/2026 |
25 500 406 |
4,35%
|
1 015,37
|
987,13
|
1 035,50
|
991,64
|
| 08/07/2026 |
27 707 003 |
1,19%
|
906,61
|
900,42
|
959,00
|
948,80
|
| 07/07/2026 |
34 783 100 |
-4,58%
|
934,49
|
891,66
|
941,29
|
938,38
|
| 06/07/2026 |
24 019 128 |
0,81%
|
1 002,7846
|
982,00
|
1 019,00
|
984,75
|
| 02/07/2026 |
41 270 640 |
-5,46%
|
1 043,04
|
950,28
|
1 064,64
|
975,41
|
| 01/07/2026 |
30 758 836 |
-10,07%
|
1 082,50
|
1 032,28
|
1 097,00
|
1 032,28
|
| 30/06/2026 |
27 494 380 |
0,64%
|
1 137,44
|
1 124,66
|
1 168,68
|
1 154,29
|
| 29/06/2026 |
41 371 226 |
0,91%
|
1 130,4373
|
1 023,65
|
1 145,28
|
1 145,28
|
| 26/06/2026 |
39 184 508 |
-6,61%
|
1 129,2643
|
1 121,38
|
1 198,7121
|
1 132,33
|
| 25/06/2026 |
53 956 662 |
15,24%
|
1 231,00
|
1 136,31
|
1 255,00
|
1 213,56
|
| 24/06/2026 |
35 585 630 |
-0,33%
|
1 082,00
|
991,1001
|
1 090,70
|
1 048,51
|
| 23/06/2026 |
36 412 488 |
-13,10%
|
1 087,75
|
1 038,50
|
1 125,00
|
1 051,77
|
| 18/06/2026 |
34 579 286 |
8,70%
|
1 100,41
|
1 092,7935
|
1 211,38
|
1 211,38
|
| 17/06/2026 |
30 642 600 |
2,24%
|
1 053,322
|
1 014,14
|
1 093,67
|
1 043,19
|
| 16/06/2026 |
28 825 463 |
-5,72%
|
1 094,666
|
1 020,00
|
1 110,3999
|
1 020,76
|
| 15/06/2026 |
28 201 577 |
10,70%
|
1 059,70
|
1 001,01
|
1 097,47
|
1 087,99
|
| 12/06/2026 |
29 083 087 |
-1,22%
|
985,21
|
960,20
|
1 012,6198
|
981,61
|
| 11/06/2026 |
37 406 888 |
11,64%
|
909,00
|
895,50
|
996,50
|
995,87
|
| 10/06/2026 |
36 613 119 |
-4,35%
|
914,085
|
883,25
|
957,47
|
891,88
|
| 09/06/2026 |
49 594 118 |
-1,61%
|
992,4261
|
854,35
|
993,67
|
935,89
|
| 08/06/2026 |
35 285 793 |
9,83%
|
937,99
|
916,50
|
962,95
|
949,28
|
| 05/06/2026 |
47 557 260 |
-12,96%
|
948,00
|
864,01
|
961,89
|
864,01
|
| 04/06/2026 |
34 809 252 |
-7,53%
|
1 020,79
|
971,68
|
1 036,3699
|
996,00
|
| 03/06/2026 |
26 163 100 |
1,52%
|
1 075,59
|
1 038,50
|
1 089,29
|
1 079,57
|
| 02/06/2026 |
29 144 304 |
2,78%
|
1 042,01
|
1 017,27
|
1 076,519
|
1 064,10
|
| 01/06/2026 |
32 327 903 |
6,49%
|
1 003,00
|
999,4988
|
1 046,97
|
1 035,50
|
