Micron Technology Inc (MU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	10.328.804	-1,44%	70,97	69,65	72,3052	69,69
19/09/2023	7.165.849	0,30%	70,57	69,97	71,06	70,71
18/09/2023	9.002.698	0,89%	70,64	69,9101	71,0501	70,50
15/09/2023	9.291.651	-2,66%	71,33	69,64	71,628	69,88
14/09/2023	6.876.050	1,24%	71,67	71,28	72,23	71,73
13/09/2023	9.569.171	0,81%	69,97	70,37	71,86	70,88
12/09/2023	7.241.159	0,40%	69,97	69,79	71,69	70,31
11/09/2023	6.117.613	-0,10%	70,80	69,31	70,86	70,11
08/09/2023	6.097.142	0,11%	69,50	69,645	70,61	69,95
07/09/2023	7.947.623	-0,77%	69,50	69,10	70,288	69,87
06/09/2023	5.441.052	0,17%	70,00	69,65	70,6599	70,41
05/09/2023	6.297.058	-0,14%	69,91	69,53	71,16	70,29
04/09/2023	5.960.787	0,64%	70,11	69,56	70,615	70,39
01/09/2023	5.960.787	0,64%	70,11	69,56	70,615	70,39
31/08/2023	11.723.477	2,72%	68,11	68,08	70,54	69,94
30/08/2023	10.480.398	2,12%	67,19	66,52	68,70	68,09
29/08/2023	6.104.253	2,10%	63,60	64,90	67,03	66,68
28/08/2023	6.158.535	2,50%	63,60	64,67	66,11	65,31
25/08/2023	5.864.767	0,05%	63,60	62,625	64,38	63,72
24/08/2023	7.923.051	-2,38%	63,60	63,37	66,235	63,64
23/08/2023	5.922.165	2,79%	63,60	63,19	65,615	65,18
22/08/2023	5.100.065	-0,86%	64,30	63,285	65,08	63,41
21/08/2023	7.248.859	0,58%	63,68	62,86	64,195	63,96
18/08/2023	5.824.140	-0,05%	62,31	61,765	63,855	63,53
17/08/2023	6.622.362	-1,03%	64,53	63,40	64,709	63,56
16/08/2023	6.301.810	-1,70%	64,98	64,10	65,2299	64,22
15/08/2023	9.348.812	-4,32%	67,50	65,32	67,63	65,33
14/08/2023	14.056.587	6,07%	64,31	64,20	68,48	68,28
11/08/2023	6.513.802	-1,64%	64,91	64,07	65,31	64,37
10/08/2023	7.531.108	-1,84%	67,05	64,93	67,46	65,47
09/08/2023	6.025.765	-1,46%	67,78	66,62	67,97	66,66
08/08/2023	8.658.605	-2,49%	68,69	66,96	68,69	67,65
07/08/2023	6.607.666	-0,76%	69,85	68,83	70,2294	69,38
04/08/2023	6.319.369	1,06%	67,57	69,13	70,9345	69,91
03/08/2023	6.687.689	1,63%	67,57	67,1614	69,39	69,28
02/08/2023	8.775.437	-3,66%	69,78	67,34	69,85	68,17
01/08/2023	8.290.005	-0,88%	71,00	69,89	71,08	70,76
31/07/2023	7.219.706	0,27%	71,12	70,8897	71,77	71,39
28/07/2023	7.519.970	0,18%	71,58	70,655	72,12	71,20
27/07/2023	14.782.444	5,48%	65,00	69,96	72,3478	71,07
26/07/2023	9.357.136	2,59%	65,00	65,00	67,88	67,38
25/07/2023	5.685.945	0,31%	65,36	65,09	65,995	65,68
24/07/2023	6.264.816	-0,26%	65,36	65,225	66,64	65,48
21/07/2023	13.416.542	1,44%	64,40	64,34	66,16	65,62
20/07/2023	8.357.951	-0,29%	64,40	64,26	65,545	64,77
19/07/2023	5.403.491	0,03%	64,37	64,805	65,76	64,96
18/07/2023	5.941.275	-0,34%	64,37	63,7508	65,12	64,94
17/07/2023	6.896.664	1,56%	63,80	63,3403	65,67	65,08
14/07/2023	7.526.326	-0,70%	64,21	63,68	65,54	64,08
13/07/2023	6.995.753	1,16%	64,18	63,55	64,645	64,53
12/07/2023	8.383.505	0,30%	64,49	63,125	64,69	63,79
11/07/2023	7.551.963	1,79%	62,53	62,31	63,67	63,60
10/07/2023	9.988.436	3,02%	60,80	60,59	62,83	62,48
07/07/2023	8.809.915	-0,76%	61,43	60,625	61,49	60,65
06/07/2023	9.930.656	-1,34%	63,54	60,50	61,786	61,23
05/07/2023	9.565.117	-2,85%	63,54	62,02	63,75	62,08
04/07/2023	8.996.642	1,14%	63,46	63,255	64,32	63,83
03/07/2023	8.995.450	0,97%	63,46	63,255	64,32	63,72
30/06/2023	19.142.281	-1,90%	64,47	62,90	65,10	63,11
29/06/2023	31.595.499	-4,04%	67,77	63,55	67,95	64,36
28/06/2023	13.419.208	3,08%	65,50	65,39	67,73	68,85
27/06/2023	11.333.820	2,12%	65,17	63,7946	66,84	66,84
26/06/2023	8.630.025	0,26%	65,63	65,41	66,70	65,45
23/06/2023	7.245.912	-1,47%	65,38	64,84	65,96	65,2793
22/06/2023	5.024.498	0,68%	65,53	65,51	66,66	66,25
21/06/2023	6.541.445	-1,64%	66,75	65,34	67,20	65,80
20/06/2023	7.502.305	-1,12%	67,30	65,77	67,62	66,90
19/06/2023	18.655.492	-1,50%	70,15	66,06	70,50	67,79
16/06/2023	18.655.492	-1,50%	70,15	66,06	70,50	67,79
15/06/2023	6.977.197	-0,43%	67,52	68,37	69,51	68,82
14/06/2023	7.089.850	1,84%	67,52	67,52	69,17	69,12
13/06/2023	7.110.070	0,62%	68,55	67,60	68,88	67,87
12/06/2023	9.117.672	3,19%	65,89	65,80	67,54	67,52
09/06/2023	8.946.966	-0,03%	65,83	64,465	66,40	65,30
08/06/2023	15.515.467	-2,60%	66,44	64,01	66,51	65,3185
07/06/2023	8.479.940	-0,42%	68,40	66,945	68,665	67,26
06/06/2023	7.529.725	-0,34%	67,04	66,815	68,84	67,54
05/06/2023	7.300.257	-2,08%	69,37	67,51	69,49	67,73
02/06/2023	8.271.466	0,12%	70,19	68,29	70,545	69,17
01/06/2023	11.512.692	1,31%	68,93	68,095	69,785	69,09
31/05/2023	15.009.202	-3,03%	74,45	71,5832	74,76	68,20
30/05/2023	15.009.202	-3,03%	74,45	71,5832	74,76	71,69
29/05/2023	19.616.274	6,21%	69,98	69,80	74,5803	73,93
26/05/2023	19.616.274	6,21%	69,98	69,80	74,5803	73,93
25/05/2023	17.241.409	4,63%	69,71	67,515	69,88	69,61
24/05/2023	9.456.041	0,79%	65,06	64,94	66,73	66,53
23/05/2023	10.365.341	-0,33%	65,85	65,71	67,56	66,01
22/05/2023	21.970.069	-2,85%	65,83	64,76	66,75	66,23
19/05/2023	9.939.046	0,89%	67,50	66,43	68,39	68,169
18/05/2023	17.153.454	4,08%	65,96	65,08	68,59	67,57
17/05/2023	9.196.612	1,87%	64,58	63,44	65,3125	64,92
16/05/2023	8.045.730	-1,41%	64,55	63,30	65,22	63,73
15/05/2023	12.313.839	6,35%	62,21	61,80	64,87	64,79
12/05/2023	6.291.638	-1,12%	62,00	60,15	62,19	60,92
11/05/2023	9.045.254	2,70%	60,59	60,065	61,81	61,61
10/05/2023	8.786.311	-1,54%	61,95	59,80	62,30	59,99
09/05/2023	6.817.669	0,10%	59,88	59,55	61,39	60,93
08/05/2023	6.070.651	-0,59%	61,25	60,305	61,345	60,87
05/05/2023	7.528.834	1,19%	60,61	60,105	61,74	61,23
04/05/2023	7.169.970	-0,66%	60,52	59,90	60,96	60,51