Micron Technology Inc (MU)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
9.006.155 |
0,00%
|
132,91
|
130,75
|
135,40
|
131,53
|
28/06/2024 |
9.006.155 |
-0,53%
|
132,91
|
130,75
|
135,40
|
131,53
|
27/06/2024 |
14.969.764 |
-7,12%
|
135,86
|
131,09
|
137,37
|
132,23
|
26/06/2024 |
13.277.276 |
0,88%
|
143,09
|
139,55
|
144,05
|
142,36
|
25/06/2024 |
8.410.294 |
1,52%
|
140,03
|
137,76
|
141,12
|
141,12
|
24/06/2024 |
7.891.662 |
-0,38%
|
142,37
|
137,89
|
142,82
|
139,01
|
21/06/2024 |
17.632.306 |
-3,23%
|
137,54
|
135,71
|
142,60
|
139,54
|
20/06/2024 |
11.297.392 |
-6,04%
|
157,00
|
142,92
|
157,29
|
144,19
|
19/06/2024 |
10.363.559 |
0,00%
|
151,75
|
151,53
|
157,52
|
153,45
|
18/06/2024 |
10.363.559 |
8,55%
|
151,75
|
151,53
|
157,52
|
153,45
|
17/06/2024 |
15.846.730 |
4,58%
|
145,45
|
141,15
|
148,42
|
147,83
|
14/06/2024 |
8.488.215 |
-1,26%
|
142,71
|
139,6501
|
142,4889
|
141,3401
|
13/06/2024 |
9.799.550 |
1,70%
|
142,71
|
140,2601
|
144,22
|
143,14
|
12/06/2024 |
11.272.789 |
4,21%
|
135,28
|
136,83
|
141,71
|
140,75
|
11/06/2024 |
9.851.176 |
0,04%
|
135,28
|
131,793
|
135,85
|
134,87
|
10/06/2024 |
9.597.151 |
2,64%
|
129,71
|
129,71
|
135,665
|
134,40
|
07/06/2024 |
8.657.277 |
0,67%
|
130,30
|
129,51
|
132,54
|
130,94
|
06/06/2024 |
10.621.000 |
-2,72%
|
133,93
|
129,18
|
134,10
|
130,07
|
05/06/2024 |
13.617.693 |
5,58%
|
128,80
|
127,65
|
133,87
|
133,71
|
04/06/2024 |
9.167.790 |
-1,19%
|
127,19
|
125,42
|
127,86
|
126,64
|
03/06/2024 |
10.573.536 |
2,54%
|
128,13
|
125,145
|
128,84
|
128,17
|
31/05/2024 |
16.899.366 |
-1,06%
|
126,30
|
121,01
|
127,30
|
124,95
|
30/05/2024 |
8.529.104 |
-4,03%
|
130,23
|
125,70
|
131,67
|
126,28
|
29/05/2024 |
7.426.931 |
-0,82%
|
129,90
|
129,90
|
133,10
|
131,58
|
28/05/2024 |
9.950.252 |
2,78%
|
131,90
|
129,27
|
133,30
|
133,09
|
27/05/2024 |
4.156.591 |
0,00%
|
127,62
|
126,60
|
130,40
|
129,49
|
24/05/2024 |
4.156.591 |
2,54%
|
127,62
|
126,60
|
130,40
|
129,49
|
23/05/2024 |
13.923.774 |
-0,01%
|
131,85
|
124,66
|
131,9499
|
126,27
|
22/05/2024 |
7.528.024 |
-1,16%
|
127,66
|
125,24
|
127,83
|
126,02
|
21/05/2024 |
10.848.170 |
-1,16%
|
124,09
|
123,28
|
128,82
|
127,50
|
20/05/2024 |
12.890.486 |
2,96%
|
127,09
|
126,64
|
132,40
|
129,00
|
17/05/2024 |
8.407.413 |
-2,06%
|
128,65
|
124,86
|
129,03
|
125,25
|
16/05/2024 |
12.030.472 |
-0,18%
|
128,12
|
127,05
|
130,12
|
127,58
|
15/05/2024 |
7.720.527 |
2,40%
|
126,23
|
125,442
|
127,95
|
127,81
|
14/05/2024 |
10.074.460 |
1,47%
|
122,96
|
121,673
|
125,03
|
124,81
|
13/05/2024 |
12.344.684 |
1,45%
|
122,93
|
121,65
|
124,1099
|
123,00
|
10/05/2024 |
9.729.757 |
2,91%
|
120,00
|
119,18
|
121,85
|
121,24
|
09/05/2024 |
7.450.374 |
-1,21%
|
119,20
|
117,44
|
119,585
|
117,88
|
08/05/2024 |
8.322.516 |
0,09%
|
118,43
|
118,23
|
120,47
|
119,32
|
07/05/2024 |
8.340.345 |
-0,77%
|
120,01
|
119,18
|
121,41
|
119,20
|
06/05/2024 |
16.062.234 |
4,75%
|
119,89
|
118,02
|
121,3699
|
120,15
|
03/05/2024 |
9.999.095 |
2,11%
|
115,00
|
113,45
|
115,48
|
114,70
|
02/05/2024 |
9.114.115 |
2,40%
|
111,74
|
109,50
|
112,41
|
112,33
|
01/05/2024 |
11.222.330 |
-2,62%
|
110,31
|
108,75
|
113,73
|
110,00
|
30/04/2024 |
10.164.004 |
-1,22%
|
113,68
|
112,94
|
116,2799
|
112,96
|
29/04/2024 |
9.348.889 |
-0,42%
|
113,68
|
112,12
|
114,75
|
114,36
|
26/04/2024 |
13.432.071 |
2,83%
|
111,94
|
111,60
|
115,05
|
114,74
|
25/04/2024 |
11.378.430 |
0,11%
|
109,34
|
108,08
|
113,0595
|
111,90
|
24/04/2024 |
12.029.041 |
-0,61%
|
112,59
|
109,23
|
113,95
|
111,78
|
23/04/2024 |
12.300.702 |
3,07%
|
109,71
|
108,91
|
112,89
|
112,47
|
22/04/2024 |
13.419.689 |
2,20%
|
107,45
|
106,63
|
110,225
|
109,12
|
19/04/2024 |
23.491.851 |
-4,42%
|
109,65
|
105,72
|
110,88
|
106,98
|
18/04/2024 |
21.327.067 |
-3,78%
|
116,00
|
111,48
|
117,615
|
111,93
|
17/04/2024 |
16.482.465 |
-4,34%
|
122,00
|
116,20
|
124,42
|
116,48
|
16/04/2024 |
12.180.533 |
0,33%
|
119,53
|
118,40
|
122,5499
|
121,77
|
15/04/2024 |
12.235.910 |
-0,94%
|
125,40
|
120,622
|
124,78
|
121,37
|
12/04/2024 |
16.212.796 |
-3,91%
|
125,40
|
121,83
|
125,99
|
122,52
|
11/04/2024 |
15.502.947 |
4,21%
|
122,98
|
122,08
|
127,56
|
127,34
|
10/04/2024 |
16.226.003 |
-0,54%
|
120,17
|
119,93
|
124,48
|
121,97
|
09/04/2024 |
13.640.005 |
-0,20%
|
125,04
|
121,27
|
126,14
|
122,70
|
08/04/2024 |
20.366.204 |
-0,51%
|
129,09
|
122,62
|
129,70
|
122,95
|
05/04/2024 |
15.604.467 |
-0,41%
|
124,16
|
121,2001
|
124,5187
|
123,58
|
04/04/2024 |
25.912.608 |
-2,95%
|
129,99
|
123,65
|
130,5431
|
124,24
|
03/04/2024 |
28.458.653 |
4,21%
|
122,12
|
121,385
|
128,28
|
127,92
|
02/04/2024 |
17.692.848 |
-1,12%
|
119,00
|
120,92
|
123,68
|
122,91
|
01/04/2024 |
30.995.777 |
5,55%
|
119,00
|
119,00
|
127,375
|
124,43
|
28/03/2024 |
13.159.139 |
-1,14%
|
119,37
|
117,35
|
119,63
|
117,78
|
27/03/2024 |
19.084.507 |
0,34%
|
119,30
|
117,08
|
120,112
|
119,20
|
26/03/2024 |
31.583.912 |
1,35%
|
119,00
|
118,26
|
122,4599
|
118,71
|
25/03/2024 |
35.914.473 |
6,49%
|
110,30
|
110,16
|
121,41
|
117,36
|
22/03/2024 |
24.506.372 |
0,32%
|
109,31
|
107,0548
|
111,34
|
110,20
|
21/03/2024 |
58.451.021 |
14,10%
|
113,38
|
108,7816
|
113,50
|
109,82
|
20/03/2024 |
19.982.762 |
2,61%
|
94,99
|
93,59
|
96,68
|
96,45
|
19/03/2024 |
14.420.558 |
0,24%
|
92,58
|
91,00
|
94,16
|
94,00
|
18/03/2024 |
14.892.834 |
0,61%
|
92,48
|
93,69
|
97,07
|
93,82
|
15/03/2024 |
20.060.514 |
1,99%
|
92,48
|
92,02
|
94,70
|
93,25
|
14/03/2024 |
10.938.105 |
-2,90%
|
93,35
|
90,30
|
93,43
|
91,43
|
13/03/2024 |
11.479.079 |
-3,35%
|
95,19
|
93,10
|
95,31
|
94,16
|
12/03/2024 |
10.300.706 |
2,86%
|
95,33
|
93,64
|
97,50
|
97,21
|
11/03/2024 |
10.276.884 |
-3,71%
|
95,95
|
93,525
|
96,3877
|
94,00
|
08/03/2024 |
14.997.881 |
-1,26%
|
100,00
|
97,33
|
101,84
|
97,73
|
07/03/2024 |
15.410.716 |
3,60%
|
98,93
|
97,50
|
99,69
|
99,00
|
06/03/2024 |
8.072.473 |
1,15%
|
95,00
|
94,5577
|
96,43
|
95,56
|
05/03/2024 |
8.267.941 |
-1,36%
|
94,23
|
93,275
|
95,35
|
94,47
|
04/03/2024 |
13.412.774 |
0,65%
|
91,92
|
94,62
|
97,375
|
95,77
|
01/03/2024 |
15.739.456 |
5,07%
|
91,92
|
91,92
|
96,059
|
95,1999
|
29/02/2024 |
11.721.352 |
0,77%
|
90,60
|
88,8201
|
90,83
|
90,40
|
28/02/2024 |
8.233.492 |
-2,33%
|
90,46
|
89,30
|
90,78
|
89,71
|
27/02/2024 |
13.079.466 |
2,67%
|
92,00
|
90,49
|
92,745
|
91,85
|
26/02/2024 |
19.560.069 |
4,01%
|
89,62
|
88,90
|
92,3499
|
89,45
|
23/02/2024 |
6.347.867 |
0,11%
|
86,55
|
85,055
|
86,80
|
86,00
|
22/02/2024 |
11.181.637 |
5,42%
|
85,00
|
83,71
|
86,31
|
85,91
|
21/02/2024 |
6.412.119 |
0,97%
|
80,81
|
79,96
|
81,50
|
81,49
|
20/02/2024 |
8.333.004 |
1,52%
|
79,36
|
79,155
|
80,765
|
80,71
|
19/02/2024 |
4.682.186 |
0,00%
|
80,96
|
79,26
|
81,34
|
79,50
|
16/02/2024 |
4.682.186 |
-2,85%
|
80,96
|
79,26
|
81,34
|
79,50
|
15/02/2024 |
7.033.139 |
-0,24%
|
82,25
|
81,51
|
82,71
|
81,63
|
14/02/2024 |
7.771.572 |
0,34%
|
82,18
|
81,49
|
83,17
|
81,81
|
13/02/2024 |
12.816.126 |
-4,87%
|
85,53
|
80,765
|
82,935
|
81,53
|
12/02/2024 |
6.772.859 |
0,16%
|
85,53
|
85,39
|
86,905
|
85,70
|