Micron Technology Inc (MU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	7.006.354	0,80%	85,00	83,96	85,61	85,56
08/02/2024	8.886.138	-0,34%	84,16	84,53	86,0346	84,88
07/02/2024	12.243.886	0,67%	84,16	82,47	85,275	85,17
06/02/2024	8.975.887	-2,74%	86,83	83,72	87,19	84,60
05/02/2024	5.765.827	0,58%	86,74	85,61	87,22	86,98
02/02/2024	6.989.487	1,02%	85,07	84,941	86,61	86,48
01/02/2024	4.732.323	-0,18%	86,00	84,615	86,18	85,60
31/01/2024	7.231.540	-0,48%	85,01	84,7863	86,92	85,75
30/01/2024	8.891.453	-3,27%	88,08	85,765	89,175	86,16
29/01/2024	7.422.694	1,16%	87,20	88,015	89,57	89,07
26/01/2024	9.359.209	-1,29%	87,20	86,29	88,50	88,05
25/01/2024	10.726.122	1,27%	89,11	88,51	90,0446	89,20
24/01/2024	12.326.898	0,27%	88,41	86,61	88,55	87,77
23/01/2024	10.208.470	-1,92%	88,16	86,88	89,18	87,53
22/01/2024	9.502.965	1,98%	88,16	88,01	89,95	89,24
19/01/2024	11.947.337	3,17%	86,01	85,62	87,94	87,51
18/01/2024	9.873.515	1,57%	85,22	84,05	85,82	84,59
17/01/2024	6.369.571	-1,57%	83,77	82,63	83,95	83,28
16/01/2024	9.043.850	2,51%	82,68	82,335	85,215	84,4583
15/01/2024	6.317.836	-1,37%	82,68	81,71	83,03	82,25
12/01/2024	6.317.836	-1,37%	82,68	81,71	83,03	82,25
11/01/2024	6.953.245	1,23%	82,81	81,825	83,45	83,39
10/01/2024	6.744.611	-1,24%	82,94	81,66	83,0099	82,30
09/01/2024	8.190.441	-1,91%	83,01	82,91	84,19	83,33
08/01/2024	11.454.488	1,61%	83,83	83,83	85,51	84,7934
05/01/2024	8.866.251	0,91%	81,48	81,01	83,52	83,46
04/01/2024	11.957.869	0,55%	83,47	82,6199	84,26	82,71
03/01/2024	8.152.585	-0,10%	84,00	80,585	82,5883	82,26
02/01/2024	6.957.240	-3,52%	84,00	81,75	84,075	82,34
29/12/2023	5.460.991	-0,73%	85,84	85,03	86,1441	85,26
28/12/2023	6.171.563	-0,74%	86,67	85,84	86,735	86,02
27/12/2023	6.143.768	-0,46%	87,46	86,22	87,49	86,66
26/12/2023	7.669.447	0,66%	86,69	85,87	87,87	87,06
22/12/2023	15.526.911	1,18%	86,03	85,62	87,49	86,49
21/12/2023	38.937.231	8,63%	81,46	83,11	86,01	85,48
20/12/2023	15.713.066	-4,25%	81,46	78,6154	81,69	78,68
19/12/2023	9.251.839	0,75%	81,63	81,17	82,265	82,17
18/12/2023	8.804.823	0,18%	82,72	80,81	81,86	81,56
15/12/2023	12.449.893	-0,95%	82,72	81,11	82,99	81,41
14/12/2023	10.570.837	3,01%	80,81	80,79	82,3999	82,19
13/12/2023	7.000.707	1,98%	78,27	78,045	80,265	79,7099
12/12/2023	6.492.778	0,48%	77,42	77,0985	78,25	78,16
11/12/2023	11.793.060	3,78%	77,21	76,965	78,505	77,79
08/12/2023	6.451.488	1,63%	73,48	73,445	75,35	74,85
07/12/2023	6.527.749	0,71%	74,00	72,99	74,205	73,65
06/12/2023	5.147.380	-0,76%	73,47	72,93	75,39	73,13
05/12/2023	5.796.625	-0,81%	73,47	73,04	73,97	73,69
04/12/2023	6.088.925	-2,16%	75,42	73,33	75,60	74,29
01/12/2023	7.998.342	-0,25%	76,01	75,09	76,535	75,93
30/11/2023	15.374.486	-0,74%	76,82	74,97	77,00	76,12
29/11/2023	8.610.976	0,75%	77,45	76,375	79,02	76,69
28/11/2023	12.301.497	-1,79%	75,08	73,985	76,22	76,12
27/11/2023	7.264.651	0,85%	76,90	76,66	78,2899	77,52
24/11/2023	2.587.218	-0,71%	76,68	76,37	77,0055	76,55
23/11/2023	5.296.676	0,48%	77,23	76,85	78,45	77,08
22/11/2023	5.250.121	0,47%	77,23	76,85	78,45	77,07
21/11/2023	6.770.417	-2,43%	77,34	76,31	77,9261	76,71
20/11/2023	6.943.176	1,06%	77,34	77,30	78,905	78,38
17/11/2023	5.979.494	1,16%	76,74	76,50	77,94	77,56
16/11/2023	8.427.611	-0,61%	77,50	76,48	77,48	76,67
15/11/2023	6.586.177	-0,04%	77,50	76,32	77,50	77,14
14/11/2023	8.185.836	3,20%	76,00	75,94	77,45	77,17
13/11/2023	5.765.921	-0,77%	74,01	73,39	75,2025	74,78
10/11/2023	8.442.358	2,43%	73,52	73,565	75,805	75,36
09/11/2023	15.668.957	1,79%	73,52	73,52	76,10	73,57
08/11/2023	7.112.987	-0,71%	72,62	71,715	72,64	72,28
07/11/2023	5.019.305	-0,17%	72,58	71,71	73,13	72,80
06/11/2023	7.032.998	0,26%	72,58	72,0201	72,99	72,77
03/11/2023	9.435.614	3,04%	70,26	69,75	73,19	72,58
02/11/2023	7.925.746	1,50%	67,00	69,75	71,025	70,44
01/11/2023	11.136.703	3,78%	67,00	67,00	69,66	69,40
31/10/2023	5.569.935	0,89%	66,08	65,26	67,07	66,66
30/10/2023	5.813.906	0,64%	66,43	65,18	67,545	66,07
27/10/2023	3.772.776	2,11%	64,92	64,88	66,27	65,89
26/10/2023	9.998.156	-2,96%	68,51	63,875	67,43	64,53
25/10/2023	7.704.944	-2,31%	68,51	65,8998	69,20	66,50
24/10/2023	5.250.928	1,78%	67,29	67,13	68,345	68,07
23/10/2023	5.578.069	-0,51%	66,82	66,23	68,155	66,88
20/10/2023	7.111.197	-0,46%	67,61	67,14	68,52	67,22
19/10/2023	10.160.055	-2,43%	69,68	67,18	69,78	67,46
18/10/2023	6.608.468	0,20%	68,00	67,99	69,55	69,14
17/10/2023	7.126.207	-0,12%	68,07	67,70	69,63	68,999
16/10/2023	6.729.354	-0,19%	69,87	68,14	70,02	69,08
13/10/2023	6.353.917	-0,73%	69,87	69,09	70,06	69,24
12/10/2023	6.723.399	-0,66%	70,45	69,295	70,72	69,75
11/10/2023	7.733.316	1,56%	69,76	68,93	70,27	70,15
10/10/2023	5.863.018	-0,59%	69,64	68,86	70,11	69,07
09/10/2023	5.543.567	-0,69%	68,61	68,575	69,93	69,48
06/10/2023	8.103.995	1,49%	68,61	68,0001	70,32	69,96
05/10/2023	9.206.938	1,38%	68,61	68,34	69,49	69,05
04/10/2023	8.995.997	0,38%	68,31	67,12	68,49	68,09
03/10/2023	8.564.160	-0,19%	67,17	67,15	69,65	67,83
02/10/2023	9.089.111	-0,18%	66,42	67,06	69,28	67,91
29/09/2023	15.508.094	4,34%	66,42	66,42	68,73	68,03
28/09/2023	26.315.352	-4,41%	66,00	63,83	67,0899	65,20
27/09/2023	12.022.294	0,29%	68,12	66,75	68,8469	68,14
26/09/2023	8.720.254	-0,93%	68,31	67,59	69,045	67,94
25/09/2023	9.411.963	-0,44%	68,31	67,61	69,185	68,58
22/09/2023	8.093.943	1,44%	68,99	67,79	69,75	68,88
21/09/2023	10.664.309	-2,56%	70,97	67,83	69,29	67,90