Micron Technology Inc (MU)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
12.477.032 |
0,34%
|
157,75
|
156,55
|
160,3399
|
157,77
|
| 12/09/2025 |
21.143.581 |
4,52%
|
154,23
|
153,21
|
158,28
|
157,23
|
| 11/09/2025 |
35.895.174 |
7,64%
|
148,10
|
147,61
|
156,26
|
150,57
|
| 10/09/2025 |
16.295.544 |
3,54%
|
139,78
|
138,88
|
142,235
|
140,00
|
| 09/09/2025 |
13.813.116 |
2,91%
|
131,75
|
131,46
|
137,00
|
135,24
|
| 08/09/2025 |
12.780.759 |
0,07%
|
130,9386
|
128,40
|
132,2586
|
131,46
|
| 05/09/2025 |
20.010.785 |
5,67%
|
127,30
|
126,31
|
131,41
|
131,37
|
| 04/09/2025 |
13.565.376 |
4,62%
|
118,3762
|
118,2117
|
124,405
|
124,21
|
| 03/09/2025 |
8.879.079 |
0,20%
|
119,15
|
117,295
|
119,44
|
118,72
|
| 02/09/2025 |
9.169.614 |
-0,45%
|
116,7467
|
114,26
|
118,555
|
118,48
|
| 29/08/2025 |
10.198.670 |
-2,45%
|
124,00
|
118,06
|
124,47
|
119,01
|
| 28/08/2025 |
11.429.350 |
3,78%
|
119,00
|
117,75
|
123,116
|
122,00
|
| 27/08/2025 |
11.120.611 |
1,13%
|
116,9497
|
116,44
|
118,73
|
117,75
|
| 26/08/2025 |
6.694.464 |
0,07%
|
115,99
|
115,81
|
118,36
|
116,50
|
| 25/08/2025 |
5.302.528 |
-1,10%
|
116,91
|
116,10
|
118,08
|
116,42
|
| 22/08/2025 |
10.141.105 |
1,67%
|
117,42
|
116,51
|
120,69
|
117,68
|
| 21/08/2025 |
9.914.188 |
-1,21%
|
116,22
|
115,61
|
117,72
|
115,79
|
| 20/08/2025 |
16.715.511 |
-3,95%
|
119,8262
|
113,47
|
119,8262
|
117,21
|
| 19/08/2025 |
6.955.151 |
-1,20%
|
122,60
|
121,31
|
124,24
|
122,05
|
| 18/08/2025 |
7.638.043 |
2,22%
|
121,10
|
120,66
|
123,68
|
123,55
|
| 15/08/2025 |
13.902.646 |
-3,53%
|
123,49
|
119,44
|
123,49
|
120,87
|
| 14/08/2025 |
8.881.609 |
0,82%
|
122,70
|
121,40
|
128,51
|
125,29
|
| 13/08/2025 |
13.093.150 |
-2,74%
|
126,9617
|
123,36
|
128,575
|
124,27
|
| 12/08/2025 |
16.043.599 |
3,31%
|
123,90
|
123,0424
|
128,55
|
127,75
|
| 11/08/2025 |
20.575.402 |
4,11%
|
125,00
|
121,65
|
127,27
|
123,72
|
| 08/08/2025 |
20.484.836 |
6,28%
|
112,02
|
111,67
|
119,3299
|
118,89
|
| 07/08/2025 |
12.998.747 |
2,95%
|
114,00
|
110,79
|
115,28
|
111,87
|
| 06/08/2025 |
9.243.929 |
-0,26%
|
107,80
|
106,75
|
108,955
|
108,78
|
| 05/08/2025 |
13.123.680 |
1,20%
|
108,60
|
106,83
|
110,635
|
109,06
|
| 04/08/2025 |
8.016.409 |
2,73%
|
105,90
|
105,46
|
108,00
|
107,77
|
| 01/08/2025 |
13.749.576 |
-3,93%
|
105,67
|
103,47
|
106,50
|
104,88
|
| 31/07/2025 |
20.371.891 |
-4,86%
|
113,19
|
106,94
|
113,19
|
109,14
|
| 30/07/2025 |
9.039.443 |
2,50%
|
112,65
|
112,42
|
114,885
|
114,74
|
| 29/07/2025 |
11.770.417 |
0,64%
|
111,79
|
109,86
|
113,54
|
111,96
|
| 28/07/2025 |
9.407.081 |
-0,01%
|
111,79
|
109,86
|
112,00
|
111,25
|
| 25/07/2025 |
11.804.961 |
-0,42%
|
111,00
|
108,83
|
112,73
|
111,26
|
| 24/07/2025 |
14.077.053 |
1,73%
|
109,44
|
108,876
|
112,73
|
111,73
|
| 23/07/2025 |
12.672.324 |
0,56%
|
113,00
|
108,13
|
113,00
|
109,83
|
| 22/07/2025 |
20.057.044 |
-3,54%
|
113,60
|
108,13
|
115,92
|
109,22
|
| 21/07/2025 |
14.143.751 |
-0,99%
|
113,57
|
112,67
|
115,92
|
113,23
|
| 18/07/2025 |
13.218.489 |
1,00%
|
113,90
|
110,95
|
114,80
|
114,39
|
| 17/07/2025 |
24.191.372 |
-2,72%
|
118,99
|
110,95
|
119,07
|
113,26
|
| 16/07/2025 |
22.556.402 |
-3,07%
|
120,88
|
114,8103
|
121,39
|
116,43
|
| 15/07/2025 |
17.393.075 |
1,27%
|
120,41
|
117,02
|
121,39
|
120,11
|
| 14/07/2025 |
22.951.733 |
-4,77%
|
120,4601
|
117,02
|
120,6996
|
118,61
|
| 11/07/2025 |
10.959.645 |
1,25%
|
124,225
|
121,24
|
126,12
|
124,53
|
| 10/07/2025 |
10.790.390 |
0,61%
|
124,66
|
121,28
|
126,143
|
123,11
|
| 09/07/2025 |
14.783.400 |
-1,91%
|
122,50
|
121,28
|
126,143
|
122,24
|
| 08/07/2025 |
17.816.517 |
3,80%
|
121,05
|
118,911
|
125,61
|
124,42
|
| 07/07/2025 |
13.438.230 |
-1,85%
|
121,07
|
118,911
|
121,505
|
119,92
|
| 04/07/2025 |
9.810.715 |
0,08%
|
122,29
|
121,83
|
123,63
|
122,175
|
| 03/07/2025 |
9.794.287 |
0,22%
|
120,50
|
118,06
|
130,0682
|
122,29
|
| 02/07/2025 |
20.465.053 |
0,70%
|
122,37
|
118,06
|
123,9899
|
121,74
|
| 01/07/2025 |
16.576.375 |
-1,92%
|
124,94
|
119,08
|
125,01
|
120,89
|
| 30/06/2025 |
15.929.054 |
-1,21%
|
125,22
|
121,85
|
125,29
|
123,25
|
| 27/06/2025 |
16.955.094 |
-0,99%
|
129,55
|
123,39
|
129,85
|
124,76
|
| 26/06/2025 |
43.111.085 |
-1,16%
|
126,50
|
123,79
|
130,3743
|
126,00
|
| 25/06/2025 |
18.800.094 |
-0,45%
|
125,105
|
124,96
|
128,10
|
127,25
|
| 24/06/2025 |
18.266.952 |
4,82%
|
123,60
|
119,81
|
128,10
|
127,91
|
| 23/06/2025 |
14.613.510 |
-1,08%
|
123,9999
|
119,81
|
124,5091
|
122,08
|
| 20/06/2025 |
18.953.599 |
1,46%
|
122,678
|
120,18
|
124,16
|
123,60
|
| 18/06/2025 |
13.753.629 |
1,23%
|
119,53
|
119,35
|
123,60
|
121,82
|
| 17/06/2025 |
13.699.463 |
0,42%
|
117,85
|
117,5401
|
123,60
|
120,34
|
| 16/06/2025 |
14.356.213 |
3,49%
|
118,00
|
117,5401
|
120,9607
|
119,84
|
| 13/06/2025 |
11.963.493 |
-0,56%
|
114,00
|
113,1101
|
117,10
|
115,60
|
| 12/06/2025 |
11.024.991 |
0,01%
|
115,50
|
113,52
|
117,26
|
116,18
|
| 11/06/2025 |
14.399.299 |
1,68%
|
111,58
|
111,23
|
117,26
|
116,03
|
| 10/06/2025 |
14.731.612 |
2,88%
|
109,45
|
107,41
|
114,9231
|
114,14
|
| 09/06/2025 |
13.850.662 |
2,20%
|
109,70
|
107,41
|
112,53
|
110,95
|
| 06/06/2025 |
13.579.139 |
2,14%
|
106,24
|
105,53
|
111,05
|
108,56
|
| 05/06/2025 |
19.875.600 |
2,86%
|
102,34
|
101,70
|
109,03
|
106,29
|
| 04/06/2025 |
9.740.618 |
0,98%
|
98,28
|
96,96
|
103,905
|
103,25
|
| 03/06/2025 |
15.813.594 |
4,15%
|
94,53
|
94,40
|
102,93
|
102,25
|
| 02/06/2025 |
12.374.709 |
4,06%
|
94,09
|
94,00
|
99,24
|
98,18
|
| 30/05/2025 |
9.841.596 |
-2,48%
|
98,59
|
92,225
|
99,63
|
94,46
|
| 29/05/2025 |
10.440.630 |
0,52%
|
96,50
|
95,60
|
99,63
|
96,80
|
| 28/05/2025 |
6.912.337 |
-0,18%
|
95,15
|
94,19
|
97,21
|
96,18
|
| 27/05/2025 |
11.618.857 |
3,22%
|
95,75
|
94,22
|
96,70
|
96,38
|
| 23/05/2025 |
10.741.340 |
-1,54%
|
95,52
|
90,93
|
97,22
|
93,37
|
| 22/05/2025 |
8.904.637 |
-1,05%
|
97,20
|
94,37
|
98,82
|
94,83
|
| 21/05/2025 |
11.132.389 |
-2,30%
|
97,84
|
95,26
|
98,82
|
95,84
|
| 20/05/2025 |
8.558.910 |
-0,56%
|
95,88
|
95,76
|
99,09
|
98,10
|
| 19/05/2025 |
9.906.766 |
0,36%
|
95,35
|
95,32
|
99,09
|
98,65
|
| 16/05/2025 |
14.811.459 |
2,51%
|
94,04
|
92,173
|
98,19
|
98,00
|
| 15/05/2025 |
16.562.844 |
0,14%
|
96,30
|
92,173
|
97,65
|
95,45
|
| 14/05/2025 |
17.959.104 |
-1,66%
|
92,56
|
92,56
|
97,65
|
95,32
|
| 13/05/2025 |
18.301.385 |
5,19%
|
92,98
|
91,95
|
97,41
|
96,93
|
| 12/05/2025 |
18.519.086 |
7,49%
|
92,75
|
91,95
|
94,19
|
92,29
|
| 09/05/2025 |
8.871.475 |
0,83%
|
84,25
|
83,37
|
86,27
|
85,86
|
| 08/05/2025 |
11.853.805 |
3,18%
|
81,05
|
80,20
|
86,21
|
85,15
|
| 07/05/2025 |
10.473.701 |
2,61%
|
78,99
|
78,54
|
82,85
|
82,62
|
| 06/05/2025 |
8.596.168 |
-0,03%
|
79,40
|
78,54
|
81,2128
|
80,51
|
| 05/05/2025 |
8.866.373 |
-0,37%
|
79,61
|
79,065
|
81,15
|
80,42
|
| 02/05/2025 |
10.995.475 |
3,90%
|
79,31
|
77,64
|
81,67
|
80,72
|
| 01/05/2025 |
10.685.151 |
0,92%
|
73,69
|
73,50
|
79,89
|
77,77
|
| 30/04/2025 |
12.650.439 |
0,09%
|
78,00
|
73,50
|
78,19
|
76,95
|
| 29/04/2025 |
11.968.138 |
-2,14%
|
78,64
|
76,475
|
79,61
|
76,88
|
| 28/04/2025 |
10.686.297 |
-1,53%
|
79,60
|
76,92
|
79,7787
|
78,56
|
| 25/04/2025 |
13.348.649 |
3,05%
|
74,57
|
73,60
|
80,29
|
79,78
|
| 24/04/2025 |
16.234.428 |
6,27%
|
73,71
|
72,50
|
77,51
|
77,42
|
