Micron Technology Inc (MU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	6.289.276	-1,60%	61,50	60,815	62,18	60,91
02/05/2023	6.400.840	-0,72%	62,20	61,245	62,58	61,90
01/05/2023	7.837.691	-3,12%	63,96	62,31	64,10	62,35
28/04/2023	11.030.696	3,97%	62,55	62,30	64,43	64,36
27/04/2023	7.692.869	1,44%	60,75	60,13	61,96	61,90
26/04/2023	15.352.706	4,95%	59,69	59,34	61,18	61,02
25/04/2023	9.785.889	-2,30%	59,18	58,03	59,34	58,14
24/04/2023	7.933.869	-2,65%	60,14	59,35	60,875	59,51
21/04/2023	5.656.135	-0,54%	61,15	60,73	61,445	61,13
20/04/2023	8.437.466	1,34%	59,91	59,86	61,9493	61,46
19/04/2023	6.432.205	-2,07%	60,86	60,38	61,21	60,65
18/04/2023	6.706.937	-0,99%	63,40	61,48	63,45	61,92
17/04/2023	6.741.529	-0,14%	62,29	61,975	62,77	62,54
14/04/2023	8.477.476	-0,54%	63,22	61,765	63,22	62,66
13/04/2023	12.170.369	1,68%	61,51	60,79	63,37	63,00
12/04/2023	9.170.295	-2,69%	64,31	61,8491	64,35	61,86
11/04/2023	12.978.045	0,47%	63,65	63,04	64,29	63,57
10/04/2023	22.518.531	8,01%	61,17	61,00	63,77	63,25
06/04/2023	12.545.526	2,91%	56,90	56,80	59,15	58,56
05/04/2023	10.770.491	-0,44%	56,80	56,01	57,10	57,02
04/04/2023	12.428.718	-3,93%	59,64	56,95	60,095	57,27
03/04/2023	12.372.201	-1,19%	59,79	57,87	59,79	59,62
31/03/2023	19.260.534	-4,36%	60,34	59,90	61,655	60,34
30/03/2023	13.086.819	-0,62%	64,05	62,48	64,10	63,1485
29/03/2023	27.361.322	7,19%	61,00	60,88	64,42	63,54
28/03/2023	9.837.955	-0,82%	59,80	57,815	59,815	59,30
27/03/2023	9.878.993	-2,13%	61,20	59,1701	61,4162	59,86
24/03/2023	12.373.250	-0,16%	60,62	60,50	61,40	61,24
23/03/2023	13.486.247	5,45%	59,13	59,13	61,7776	61,34
22/03/2023	9.897.363	-0,87%	58,40	58,09	60,405	58,12
21/03/2023	8.871.307	1,72%	58,41	57,595	59,52	58,63
20/03/2023	6.888.874	1,73%	56,70	56,085	57,865	57,64
17/03/2023	17.460.193	0,16%	56,86	56,215	57,72	56,66
16/03/2023	8.366.867	4,51%	53,61	53,61	56,71	56,57
15/03/2023	7.824.451	-0,26%	53,33	52,88	54,27	54,13
14/03/2023	8.857.885	0,69%	55,00	53,70	55,42	54,27
13/03/2023	9.200.698	-1,88%	53,99	52,76	54,55	53,90
10/03/2023	8.536.329	-1,21%	55,66	54,53	56,51	54,93
09/03/2023	6.060.376	-2,29%	56,54	55,54	57,56	55,59
08/03/2023	7.048.671	2,39%	55,84	55,35	56,92	56,89
07/03/2023	7.791.401	-2,18%	56,50	55,32	56,72	55,5903
06/03/2023	8.767.085	0,09%	57,25	56,54	58,6481	56,83
03/03/2023	8.346.137	0,62%	56,43	55,44	56,87	56,78
02/03/2023	8.789.757	-1,59%	55,52	54,72	56,695	56,43
01/03/2023	4.812.050	-0,83%	57,86	57,22	58,55	57,34
28/02/2023	6.188.147	-0,26%	57,63	57,43	58,735	57,75
27/02/2023	4.857.852	-0,48%	59,17	57,83	59,55	57,90
24/02/2023	5.732.816	-0,97%	57,73	57,35	58,365	58,18
23/02/2023	8.463.015	3,00%	59,13	57,445	59,748	58,69
22/02/2023	7.694.940	-1,08%	57,61	56,825	58,56	56,98
21/02/2023	7.288.804	-2,39%	58,38	57,49	59,705	57,60
20/02/2023	6.594.576	-1,73%	59,87	58,5104	60,17	59,01
17/02/2023	6.594.576	-1,73%	59,87	58,5104	60,17	59,01
16/02/2023	7.512.555	-2,90%	60,80	59,85	61,35	60,05
15/02/2023	5.917.623	-0,37%	61,40	60,4675	61,935	61,84
14/02/2023	7.076.898	3,24%	59,50	59,03	62,305	62,07
13/02/2023	5.780.478	0,50%	59,82	58,84	60,275	60,12
10/02/2023	6.704.097	-0,60%	60,50	59,25	60,75	59,82
09/02/2023	5.962.759	-0,12%	61,19	59,685	61,8197	60,18
08/02/2023	5.526.534	-3,03%	61,41	60,2316	62,33	60,25
07/02/2023	7.112.197	3,59%	60,09	59,70	62,385	62,13
06/02/2023	6.841.630	-3,89%	60,94	59,7401	61,18	59,98
03/02/2023	6.769.332	-1,22%	62,00	61,90	63,79	62,40
02/02/2023	8.757.631	0,88%	63,56	61,8602	63,92	63,15
01/02/2023	11.891.425	3,81%	60,63	60,385	63,23	62,60
31/01/2023	13.524.795	-2,29%	59,04	58,65	60,34	60,30
30/01/2023	9.297.003	-3,30%	62,80	61,69	63,2775	61,76
27/01/2023	9.724.525	1,70%	62,14	61,96	64,34	63,87
26/01/2023	6.844.074	2,05%	62,58	61,29	63,05	62,80
25/01/2023	6.286.163	0,46%	60,72	60,42	61,67	61,54
24/01/2023	5.710.949	-0,91%	61,25	60,87	61,72	61,26
23/01/2023	11.832.271	5,75%	58,92	58,86	61,91	61,82
20/01/2023	8.536.748	3,57%	57,47	56,76	58,57	58,37
19/01/2023	7.170.307	0,07%	55,85	55,28	57,085	56,55
18/01/2023	5.691.931	-0,60%	57,50	56,3633	58,0473	56,51
17/01/2023	6.380.688	-0,14%	57,26	56,555	58,5995	56,85
16/01/2023	7.682.806	-0,63%	56,79	56,12	56,97	56,91
13/01/2023	7.682.806	-0,63%	56,79	56,12	56,97	56,91
12/01/2023	7.638.755	-1,36%	58,05	56,43	58,24	57,27
11/01/2023	6.715.069	1,49%	57,50	56,925	58,46	58,06
10/01/2023	6.469.025	1,54%	56,20	55,865	57,28	57,23
09/01/2023	9.171.063	-0,72%	56,91	55,65	57,515	56,36
06/01/2023	13.146.784	3,64%	55,43	54,03	57,29	56,70
05/01/2023	11.675.092	0,94%	53,95	53,895	55,39	54,71
04/01/2023	14.481.679	7,60%	53,20	52,73	54,52	54,20
03/01/2023	7.671.536	0,78%	50,55	49,55	50,95	50,37
02/01/2023	7.871.069	-1,06%	49,43	49,13	50,02	50,00
30/12/2022	7.871.069	-1,06%	49,43	49,13	50,02	50,00
29/12/2022	7.567.242	3,12%	49,40	49,35	50,925	50,65
28/12/2022	7.781.491	-1,80%	49,84	48,825	51,085	49,12
27/12/2022	9.015.628	-0,12%	49,57	48,517	50,308	50,14
23/12/2022	4.877.510	1,72%	49,07	49,00	50,55	50,28
22/12/2022	26.620.689	-3,24%	49,50	48,43	49,97	49,53
21/12/2022	10.339.824	1,13%	50,84	50,745	51,745	51,25
20/12/2022	10.394.497	-1,93%	51,26	50,45	51,97	50,72
19/12/2022	10.169.077	-0,62%	52,17	51,10	52,29	51,75
16/12/2022	16.674.444	0,06%	51,85	51,62	52,54	52,07
15/12/2022	11.333.776	-4,82%	53,56	51,85	53,72	51,96
14/12/2022	6.933.852	-1,20%	55,24	54,08	56,095	54,58
13/12/2022	8.677.494	-0,20%	57,28	54,645	57,89	55,24