Micron Technology Inc (MU)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/03/2026 |
51.298.840 |
-9,76%
|
364,95
|
318,42
|
365,56
|
321,80
|
| 27/03/2026 |
32.023.716 |
0,52%
|
354,98
|
354,0601
|
368,695
|
357,07
|
| 26/03/2026 |
37.093.469 |
-6,94%
|
371,85
|
351,92
|
374,17
|
355,46
|
| 25/03/2026 |
41.141.151 |
-3,30%
|
385,69
|
371,381
|
388,92
|
382,09
|
| 24/03/2026 |
31.683.405 |
-2,18%
|
398,40
|
388,91
|
421,2808
|
395,53
|
| 23/03/2026 |
38.278.894 |
-4,35%
|
428,35
|
401,52
|
444,27
|
404,35
|
| 20/03/2026 |
37.092.954 |
-4,82%
|
442,50
|
415,3601
|
448,98
|
422,90
|
| 19/03/2026 |
56.045.810 |
-3,77%
|
430,79
|
421,11
|
457,22
|
444,27
|
| 18/03/2026 |
32.199.623 |
0,03%
|
462,57
|
458,3182
|
471,34
|
461,73
|
| 17/03/2026 |
31.627.817 |
4,51%
|
453,88
|
445,1401
|
462,7299
|
461,69
|
| 16/03/2026 |
30.278.542 |
3,68%
|
443,98
|
437,745
|
454,86
|
441,80
|
| 13/03/2026 |
30.173.039 |
5,16%
|
412,65
|
412,65
|
429,35
|
426,13
|
| 12/03/2026 |
20.400.689 |
-3,19%
|
412,60
|
396,665
|
413,73
|
405,35
|
| 11/03/2026 |
23.390.692 |
3,85%
|
409,50
|
405,79
|
422,75
|
418,69
|
| 10/03/2026 |
24.635.145 |
3,44%
|
391,9493
|
391,74
|
415,31
|
403,11
|
| 09/03/2026 |
24.154.471 |
5,15%
|
366,45
|
357,67
|
389,958
|
389,32
|
| 06/03/2026 |
22.315.686 |
-6,75%
|
384,00
|
367,45
|
391,1799
|
370,30
|
| 05/03/2026 |
20.344.082 |
-0,92%
|
397,32
|
380,30
|
404,51
|
397,05
|
| 04/03/2026 |
24.381.095 |
5,53%
|
392,49
|
387,64
|
407,88
|
400,77
|
| 03/03/2026 |
29.166.181 |
-8,07%
|
388,59
|
374,55
|
390,09
|
379,68
|
| 02/03/2026 |
19.805.124 |
0,06%
|
400,4881
|
397,0101
|
417,61
|
412,67
|
| 27/02/2026 |
17.215.551 |
-0,67%
|
406,11
|
401,20
|
417,91
|
412,37
|
| 26/02/2026 |
25.308.060 |
-3,24%
|
427,79
|
402,06
|
434,00
|
415,56
|
| 25/02/2026 |
19.540.400 |
2,64%
|
424,50
|
423,00
|
436,8899
|
429,00
|
| 24/02/2026 |
23.905.871 |
-0,66%
|
427,25
|
411,28
|
436,25
|
418,01
|
| 23/02/2026 |
19.127.835 |
-1,68%
|
423,31
|
415,3001
|
431,695
|
420,97
|
| 20/02/2026 |
21.229.435 |
2,55%
|
414,8086
|
413,27
|
430,5699
|
428,17
|
| 19/02/2026 |
15.985.338 |
-1,03%
|
419,00
|
407,82
|
420,315
|
417,35
|
| 18/02/2026 |
24.138.572 |
5,47%
|
400,5952
|
397,80
|
427,85
|
420,95
|
| 17/02/2026 |
19.371.558 |
-2,89%
|
400,1101
|
395,30
|
413,66
|
399,78
|
| 13/02/2026 |
23.866.059 |
-0,71%
|
404,32
|
392,78
|
420,88
|
411,66
|
| 12/02/2026 |
32.201.201 |
1,01%
|
425,11
|
411,20
|
438,77
|
413,97
|
| 11/02/2026 |
33.192.395 |
9,94%
|
394,0609
|
386,57
|
414,16
|
410,34
|
| 10/02/2026 |
24.229.575 |
-2,68%
|
379,44
|
366,09
|
382,79
|
373,25
|
| 09/02/2026 |
20.040.412 |
-2,77%
|
379,51
|
370,69
|
391,8099
|
383,50
|
| 06/02/2026 |
24.172.245 |
3,12%
|
378,94
|
372,8726
|
396,65
|
394,3446
|
| 05/02/2026 |
26.458.975 |
1,09%
|
366,79
|
364,81
|
390,93
|
382,89
|
| 04/02/2026 |
38.312.580 |
-9,96%
|
409,68
|
363,901
|
413,22
|
379,40
|
| 03/02/2026 |
28.764.132 |
-4,07%
|
442,14
|
407,53
|
442,77
|
419,44
|
| 02/02/2026 |
23.872.397 |
5,50%
|
418,26
|
410,00
|
442,43
|
437,80
|
| 30/01/2026 |
34.135.379 |
-4,77%
|
451,60
|
407,165
|
455,48
|
414,88
|
| 29/01/2026 |
25.782.211 |
0,07%
|
438,70
|
417,70
|
444,71
|
435,79
|
| 28/01/2026 |
31.322.419 |
5,91%
|
422,70
|
417,00
|
438,94
|
435,28
|
| 27/01/2026 |
25.362.661 |
5,45%
|
407,00
|
399,60
|
416,4499
|
410,24
|
| 26/01/2026 |
18.668.446 |
-2,64%
|
394,30
|
384,30
|
398,00
|
389,09
|
| 23/01/2026 |
25.601.719 |
0,53%
|
394,21
|
390,74
|
412,3861
|
399,65
|
| 22/01/2026 |
26.886.142 |
2,19%
|
396,21
|
376,94
|
397,89
|
397,58
|
| 21/01/2026 |
37.968.938 |
6,69%
|
373,18
|
366,73
|
394,20
|
389,11
|
| 20/01/2026 |
34.080.392 |
0,85%
|
361,21
|
360,32
|
381,5599
|
365,00
|
| 16/01/2026 |
29.779.593 |
7,69%
|
351,7491
|
351,7491
|
365,81
|
362,75
|
| 15/01/2026 |
15.870.674 |
0,93%
|
344,80
|
336,24
|
347,77
|
336,63
|
| 14/01/2026 |
14.423.382 |
-1,37%
|
335,00
|
328,20
|
339,08
|
333,35
|
| 13/01/2026 |
17.646.631 |
-2,22%
|
347,2086
|
335,22
|
351,23
|
338,13
|
| 12/01/2026 |
17.285.906 |
0,22%
|
339,7526
|
339,28
|
348,47
|
345,87
|
| 09/01/2026 |
25.360.938 |
5,51%
|
332,6683
|
326,20
|
345,80
|
345,09
|
| 08/01/2026 |
24.539.524 |
-3,64%
|
340,00
|
320,95
|
343,66
|
327,02
|
| 07/01/2026 |
24.523.589 |
-1,11%
|
336,80
|
336,30
|
346,30
|
339,55
|
| 06/01/2026 |
33.652.934 |
10,08%
|
316,53
|
316,53
|
344,44
|
343,43
|
| 05/01/2026 |
23.716.870 |
-1,01%
|
324,0503
|
309,55
|
325,514
|
312,15
|
| 02/01/2026 |
31.087.985 |
10,54%
|
293,2057
|
292,94
|
315,6172
|
315,42
|
| 31/12/2025 |
13.772.857 |
-2,47%
|
293,2005
|
284,1801
|
293,67
|
285,41
|
| 30/12/2025 |
17.354.610 |
-0,57%
|
295,48
|
285,41
|
298,83
|
285,41
|
| 29/12/2025 |
19.917.134 |
3,49%
|
279,13
|
278,66
|
294,72
|
294,37
|
| 26/12/2025 |
13.369.516 |
-0,60%
|
291,25
|
283,42
|
291,7074
|
284,675
|
| 24/12/2025 |
14.260.025 |
3,83%
|
278,23
|
277,25
|
289,30
|
286,68
|
| 23/12/2025 |
16.253.221 |
-0,12%
|
274,149
|
272,32
|
281,86
|
276,27
|
| 22/12/2025 |
23.374.381 |
4,04%
|
275,738
|
268,29
|
278,74
|
276,59
|
| 19/12/2025 |
40.074.614 |
6,94%
|
251,62
|
251,22
|
268,38
|
265,92
|
| 18/12/2025 |
45.907.575 |
10,13%
|
257,76
|
246,20
|
263,545
|
248,55
|
| 17/12/2025 |
20.162.676 |
-2,92%
|
235,61
|
221,695
|
236,98
|
225,52
|
| 16/12/2025 |
12.486.368 |
-2,10%
|
236,52
|
230,59
|
239,3999
|
232,51
|
| 15/12/2025 |
12.186.802 |
-1,50%
|
247,487
|
236,00
|
250,11
|
237,50
|
| 12/12/2025 |
18.860.595 |
-6,66%
|
255,86
|
239,38
|
256,50
|
241,14
|
| 11/12/2025 |
13.084.333 |
-1,99%
|
261,12
|
251,55
|
262,85
|
258,46
|
| 10/12/2025 |
14.224.689 |
4,47%
|
253,71
|
250,58
|
264,75
|
263,71
|
| 09/12/2025 |
12.079.492 |
2,30%
|
244,20
|
242,83
|
255,5075
|
252,42
|
| 08/12/2025 |
14.890.094 |
3,95%
|
243,21
|
241,61
|
248,99
|
246,92
|
| 05/12/2025 |
15.957.649 |
4,66%
|
227,72
|
226,685
|
240,57
|
237,22
|
| 04/12/2025 |
17.007.310 |
-3,19%
|
230,25
|
223,33
|
234,16
|
226,65
|
| 03/12/2025 |
14.060.989 |
-2,23%
|
235,25
|
228,09
|
237,80
|
234,16
|
| 02/12/2025 |
13.286.373 |
-0,69%
|
239,47
|
234,3468
|
244,3699
|
239,49
|
| 01/12/2025 |
11.214.413 |
1,72%
|
232,6167
|
231,50
|
242,36
|
240,46
|
| 28/11/2025 |
9.963.946 |
2,96%
|
235,5337
|
233,48
|
238,10
|
236,48
|
| 26/11/2025 |
13.502.770 |
2,56%
|
229,20
|
226,00
|
233,8299
|
230,26
|
| 25/11/2025 |
13.168.581 |
0,27%
|
220,19
|
216,00
|
226,19
|
224,53
|
| 24/11/2025 |
17.443.418 |
7,98%
|
213,50
|
212,36
|
226,10
|
223,93
|
| 21/11/2025 |
23.482.114 |
2,97%
|
205,00
|
192,59
|
212,00
|
207,37
|
| 20/11/2025 |
31.631.349 |
-10,95%
|
232,3128
|
199,60
|
233,01
|
201,37
|
| 19/11/2025 |
20.725.419 |
-1,16%
|
225,17
|
216,36
|
234,34
|
225,92
|
| 18/11/2025 |
20.067.125 |
-5,54%
|
238,28
|
225,52
|
238,93
|
228,50
|
| 17/11/2025 |
19.287.027 |
-1,93%
|
248,10
|
239,48
|
260,58
|
241,95
|
| 14/11/2025 |
26.228.477 |
4,19%
|
232,21
|
227,46
|
255,17
|
246,83
|
| 13/11/2025 |
19.676.170 |
-3,25%
|
242,38
|
230,16
|
249,50
|
236,95
|
| 12/11/2025 |
12.538.009 |
1,48%
|
245,73
|
240,846
|
249,19
|
244,90
|
| 11/11/2025 |
16.732.695 |
-4,74%
|
249,07
|
239,53
|
249,98
|
241,11
|
| 10/11/2025 |
19.503.583 |
6,13%
|
247,62
|
247,56
|
257,07
|
253,30
|
| 07/11/2025 |
19.409.511 |
-0,24%
|
234,70
|
226,4001
|
242,55
|
237,92
|
| 06/11/2025 |
20.359.685 |
0,28%
|
237,35
|
234,88
|
246,41
|
238,33
|
| 05/11/2025 |
18.228.891 |
8,92%
|
223,0101
|
222,94
|
239,88
|
237,50
|
| 04/11/2025 |
13.865.247 |
-7,10%
|
224,63
|
217,51
|
228,6726
|
218,03
|
