Micron Technology Inc (MU)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
15.359.050 |
3,87%
|
67,50
|
67,44
|
75,39
|
72,93
|
| 22/04/2025 |
14.718.810 |
5,20%
|
67,73
|
65,645
|
70,40
|
70,21
|
| 21/04/2025 |
14.912.762 |
-2,91%
|
67,23
|
65,645
|
68,00
|
66,74
|
| 17/04/2025 |
12.834.484 |
-0,76%
|
68,00
|
67,00
|
70,48
|
68,80
|
| 16/04/2025 |
19.400.599 |
-2,41%
|
71,12
|
67,09
|
72,80
|
69,33
|
| 15/04/2025 |
11.852.357 |
0,03%
|
71,12
|
70,55
|
72,80
|
71,04
|
| 14/04/2025 |
22.460.706 |
2,23%
|
69,06
|
69,98
|
74,76
|
71,02
|
| 11/04/2025 |
20.913.906 |
-0,74%
|
69,06
|
66,825
|
70,165
|
69,55
|
| 10/04/2025 |
31.016.167 |
-10,36%
|
72,54
|
67,50
|
73,05
|
70,05
|
| 09/04/2025 |
36.557.566 |
18,84%
|
66,20
|
63,70
|
78,56
|
77,87
|
| 08/04/2025 |
23.302.470 |
-4,27%
|
71,74
|
63,52
|
72,97
|
65,54
|
| 07/04/2025 |
34.271.161 |
5,66%
|
63,89
|
61,54
|
72,46
|
68,37
|
| 04/04/2025 |
33.206.253 |
-12,77%
|
70,66
|
63,8603
|
71,34
|
64,72
|
| 03/04/2025 |
27.615.912 |
-16,10%
|
83,00
|
74,22
|
83,3496
|
74,34
|
| 02/04/2025 |
9.696.756 |
-0,12%
|
87,09
|
86,71
|
89,925
|
88,60
|
| 01/04/2025 |
10.979.611 |
2,10%
|
88,50
|
86,245
|
88,88
|
88,71
|
| 28/03/2025 |
11.845.837 |
-2,98%
|
90,56
|
86,89
|
90,88
|
86,89
|
| 27/03/2025 |
10.120.826 |
-1,05%
|
91,09
|
89,61
|
92,205
|
91,16
|
| 26/03/2025 |
18.256.424 |
-2,34%
|
95,96
|
90,97
|
96,64
|
92,13
|
| 25/03/2025 |
14.839.822 |
-2,85%
|
96,18
|
93,25
|
96,38
|
94,18
|
| 24/03/2025 |
20.955.639 |
2,34%
|
96,10
|
95,36
|
98,4188
|
96,94
|
| 21/03/2025 |
38.637.799 |
-8,02%
|
97,70
|
93,70
|
98,235
|
94,72
|
| 20/03/2025 |
16.872.227 |
3,63%
|
100,83
|
101,36
|
104,675
|
103,00
|
| 19/03/2025 |
11.680.240 |
0,33%
|
100,83
|
100,50
|
103,60
|
102,06
|
| 18/03/2025 |
8.278.790 |
-1,33%
|
101,86
|
100,29
|
103,31
|
101,72
|
| 17/03/2025 |
12.736.682 |
2,30%
|
100,99
|
100,96
|
104,45
|
103,11
|
| 14/03/2025 |
15.325.943 |
6,22%
|
98,93
|
98,76
|
102,78
|
100,79
|
| 13/03/2025 |
13.079.484 |
-0,44%
|
94,00
|
94,00
|
98,12
|
94,88
|
| 12/03/2025 |
16.811.236 |
7,40%
|
92,50
|
92,24
|
96,9899
|
95,64
|
| 11/03/2025 |
15.670.741 |
2,26%
|
87,78
|
86,0703
|
91,10
|
89,05
|
| 10/03/2025 |
12.647.051 |
-6,31%
|
89,41
|
85,76
|
91,37
|
87,08
|
| 07/03/2025 |
13.075.985 |
4,13%
|
90,30
|
89,49
|
93,34
|
92,96
|
| 06/03/2025 |
12.879.680 |
-5,44%
|
90,80
|
89,0304
|
93,2896
|
89,27
|
| 05/03/2025 |
8.890.086 |
3,44%
|
92,15
|
90,4301
|
95,05
|
94,34
|
| 04/03/2025 |
16.090.293 |
0,73%
|
90,29
|
86,842
|
93,59
|
91,20
|
| 03/03/2025 |
13.145.860 |
-3,23%
|
95,90
|
89,39
|
96,20
|
90,54
|
| 28/02/2025 |
15.270.462 |
2,08%
|
97,71
|
89,87
|
94,46
|
93,63
|
| 27/02/2025 |
15.316.779 |
-6,07%
|
97,71
|
91,49
|
99,885
|
91,82
|
| 26/02/2025 |
13.135.739 |
4,82%
|
96,00
|
95,50
|
99,72
|
97,71
|
| 25/02/2025 |
12.098.823 |
-2,30%
|
95,41
|
92,755
|
95,93
|
93,22
|
| 24/02/2025 |
7.191.051 |
-3,47%
|
103,42
|
95,29
|
98,24
|
95,41
|
| 21/02/2025 |
11.712.272 |
-4,22%
|
103,42
|
97,75
|
103,59
|
98,84
|
| 20/02/2025 |
10.872.880 |
-1,13%
|
103,99
|
102,34
|
104,85
|
103,18
|
| 19/02/2025 |
10.823.065 |
-2,28%
|
105,80
|
103,62
|
107,19
|
104,36
|
| 18/02/2025 |
18.142.817 |
7,31%
|
102,51
|
102,045
|
107,88
|
106,79
|
| 17/02/2025 |
6.389.384 |
0,00%
|
98,54
|
98,00
|
100,68
|
99,52
|
| 14/02/2025 |
14.492.498 |
4,01%
|
98,54
|
98,00
|
100,6599
|
99,52
|
| 13/02/2025 |
11.389.554 |
4,34%
|
92,07
|
92,035
|
96,065
|
95,66
|
| 12/02/2025 |
15.051.250 |
-2,48%
|
89,60
|
87,36
|
92,64
|
91,68
|
| 11/02/2025 |
8.513.684 |
-1,97%
|
94,22
|
93,56
|
95,84
|
94,08
|
| 10/02/2025 |
10.477.069 |
3,93%
|
93,20
|
93,17
|
96,26
|
95,93
|
| 07/02/2025 |
9.911.511 |
-2,18%
|
94,84
|
91,59
|
96,62
|
92,30
|
| 06/02/2025 |
10.454.011 |
1,00%
|
90,44
|
93,59
|
96,6088
|
94,54
|
| 05/02/2025 |
10.680.841 |
3,24%
|
90,44
|
90,22
|
93,63
|
93,60
|
| 04/02/2025 |
8.048.484 |
0,81%
|
88,97
|
88,8001
|
91,51
|
90,66
|
| 03/02/2025 |
11.795.597 |
-1,45%
|
88,80
|
88,0193
|
91,40
|
89,92
|
| 31/01/2025 |
13.224.413 |
-0,97%
|
91,43
|
91,15
|
94,27
|
91,24
|
| 30/01/2025 |
16.079.982 |
3,92%
|
90,62
|
90,30
|
93,16
|
92,50
|
| 29/01/2025 |
16.731.031 |
0,86%
|
89,87
|
87,76
|
90,45
|
89,01
|
| 28/01/2025 |
24.585.085 |
-3,09%
|
92,615
|
88,04
|
93,43
|
88,25
|
| 27/01/2025 |
33.755.836 |
-11,60%
|
94,84
|
88,36
|
96,10
|
91,11
|
| 24/01/2025 |
11.998.971 |
-1,57%
|
105,64
|
102,72
|
105,72
|
103,19
|
| 23/01/2025 |
15.875.007 |
-4,07%
|
109,15
|
103,3501
|
106,18
|
104,84
|
| 22/01/2025 |
12.394.014 |
-0,11%
|
105,30
|
107,76
|
110,67
|
109,23
|
| 21/01/2025 |
15.364.827 |
3,42%
|
105,30
|
105,26
|
110,24
|
109,38
|
| 20/01/2025 |
7.202.691 |
0,00%
|
104,84
|
102,52
|
105,88
|
105,75
|
| 17/01/2025 |
11.691.378 |
3,07%
|
104,84
|
102,50
|
105,88
|
105,75
|
| 16/01/2025 |
10.360.359 |
-0,57%
|
104,32
|
101,91
|
104,80
|
102,60
|
| 15/01/2025 |
17.552.213 |
5,95%
|
99,46
|
99,395
|
103,9299
|
103,19
|
| 14/01/2025 |
12.634.626 |
2,56%
|
97,05
|
95,38
|
97,395
|
97,36
|
| 13/01/2025 |
15.989.847 |
-4,17%
|
98,20
|
92,89
|
95,91
|
95,06
|
| 10/01/2025 |
14.317.887 |
-0,07%
|
102,99
|
96,87
|
100,74
|
99,34
|
| 09/01/2025 |
25.355.736 |
-2,38%
|
102,99
|
98,30
|
103,46
|
99,41
|
| 08/01/2025 |
24.080.938 |
-2,45%
|
103,43
|
98,30
|
103,46
|
99,41
|
| 07/01/2025 |
38.324.785 |
2,76%
|
95,65
|
101,16
|
106,7399
|
101,91
|
| 06/01/2025 |
29.483.165 |
10,52%
|
95,65
|
95,4901
|
101,52
|
99,26
|
| 03/01/2025 |
12.685.012 |
2,98%
|
87,80
|
87,51
|
90,195
|
89,87
|
| 02/01/2025 |
13.268.221 |
3,97%
|
85,44
|
84,75
|
87,64
|
87,33
|
| 31/12/2024 |
0 |
-1,35%
|
85,44
|
84,10
|
86,375
|
84,16
|
| 27/12/2024 |
10.016.281 |
-1,33%
|
89,00
|
84,16
|
89,49
|
84,16
|
| 26/12/2024 |
10.361.711 |
0,61%
|
88,50
|
88,20
|
90,62
|
89,82
|
| 24/12/2024 |
0 |
-0,65%
|
89,27
|
88,23
|
89,70
|
89,28
|
| 23/12/2024 |
18.814.254 |
-0,48%
|
90,00
|
88,40
|
91,10
|
89,72
|
| 20/12/2024 |
26.388.520 |
3,40%
|
85,21
|
83,54
|
90,12
|
90,12
|
| 19/12/2024 |
59.210.399 |
-16,41%
|
89,90
|
83,91
|
91,00
|
87,09
|
| 18/12/2024 |
0 |
-8,38%
|
110,11
|
102,75
|
112,03
|
103,90
|
| 17/12/2024 |
19.376.252 |
0,51%
|
110,00
|
107,68
|
110,49
|
108,60
|
| 16/12/2024 |
29.263.636 |
5,66%
|
105,65
|
104,55
|
111,13
|
108,26
|
| 13/12/2024 |
16.041.592 |
4,09%
|
100,75
|
99,6651
|
103,20
|
102,50
|
| 12/12/2024 |
13.285.553 |
-3,62%
|
99,50
|
97,76
|
101,98
|
98,24
|
| 11/12/2024 |
10.673.393 |
4,03%
|
99,50
|
98,30
|
102,66
|
102,055
|
| 10/12/2024 |
16.004.130 |
-4,63%
|
105,00
|
97,2701
|
105,00
|
98,10
|
| 09/12/2024 |
8.030.265 |
1,63%
|
101,00
|
100,815
|
104,50
|
102,82
|
| 06/12/2024 |
8.982.127 |
0,31%
|
103,81
|
100,03
|
102,19
|
101,17
|
| 05/12/2024 |
9.541.877 |
-2,26%
|
103,81
|
100,62
|
104,2498
|
100,87
|
| 04/12/2024 |
10.844.396 |
3,37%
|
100,62
|
99,80
|
103,41
|
103,20
|
| 03/12/2024 |
14.726.841 |
1,31%
|
97,74
|
99,63
|
103,68
|
99,84
|
| 02/12/2024 |
11.555.814 |
0,61%
|
97,78
|
97,535
|
100,08
|
98,55
|
| 29/11/2024 |
10.168.440 |
-0,37%
|
97,37
|
96,10
|
101,04
|
97,95
|
| 27/11/2024 |
11.784.571 |
-3,55%
|
104,06
|
96,635
|
104,72
|
98,20
|
