Micron Technology Inc (MU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	8.044.411	0,88%	53,48	53,335	55,38	55,35
09/12/2022	6.452.507	-0,38%	54,72	54,5344	55,855	54,99
08/12/2022	8.634.417	2,56%	54,61	54,0501	55,695	55,20
07/12/2022	6.871.081	0,26%	53,05	52,44	54,235	53,82
06/12/2022	31.944.282	-1,01%	53,91	53,24	54,62	53,68
05/12/2022	24.998.912	-1,17%	54,47	53,70	55,2659	54,04
02/12/2022	34.623.241	-0,94%	54,34	53,38	55,42	54,67
01/12/2022	41.565.723	-3,75%	55,83	55,11	57,91	55,4894
30/11/2022	57.350.495	5,36%	55,83	52,61	57,67	57,65
29/11/2022	23.956.124	-1,27%	55,83	54,775	56,515	55,12
28/11/2022	29.188.189	-4,44%	58,67	55,47	57,76	55,815
25/11/2022	8.802.878	0,55%	58,67	58,39	59,13	58,43
24/11/2022	17.205.250	0,55%	58,29	57,76	59,05	58,93
23/11/2022	17.205.250	0,55%	58,29	57,76	59,05	58,93
22/11/2022	15.748.435	2,39%	57,60	56,98	58,67	58,62
21/11/2022	16.866.866	-2,65%	57,25	56,82	58,00	57,03
18/11/2022	17.461.869	-0,27%	57,25	58,10	59,58	58,58
17/11/2022	24.455.378	-0,22%	57,25	56,51	58,99	58,74
16/11/2022	48.651.001	-6,70%	60,42	58,115	61,38	58,87
15/11/2022	25.511.887	2,08%	63,45	62,43	64,44	63,065
14/11/2022	7.066.907	-1,20%	61,94	60,985	62,75	61,77
11/11/2022	8.638.389	3,85%	58,63	59,88	63,18	62,59
10/11/2022	12.822.852	7,68%	58,63	57,99	60,38	60,27
09/11/2022	8.623.904	-2,44%	56,22	55,51	56,65	56,00
08/11/2022	7.105.362	1,64%	57,47	56,485	57,869	57,49
07/11/2022	5.618.681	0,66%	55,44	55,46	56,8199	56,53
04/11/2022	8.277.057	4,96%	55,44	54,815	56,91	56,13
03/11/2022	6.463.133	0,52%	52,71	51,91	54,36	53,73
02/11/2022	9.844.802	-2,57%	54,74	53,43	56,27	53,45
01/11/2022	6.044.832	1,11%	55,04	54,11	55,43	54,87
31/10/2022	7.911.246	0,11%	51,93	53,169	54,93	54,10
28/10/2022	8.608.065	3,49%	51,93	51,47	54,44	54,03
27/10/2022	13.867.468	-5,56%	55,40	52,12	56,23	52,37
26/10/2022	11.824.252	-0,75%	56,06	54,96	57,44	55,45
25/10/2022	8.317.515	-0,66%	53,46	55,34	57,03	55,87
24/10/2022	6.901.622	-0,60%	53,46	55,0702	56,80	56,24
21/10/2022	9.128.406	5,19%	53,46	53,335	56,27	56,065
20/10/2022	7.447.452	2,15%	53,50	53,17	55,10	53,71
19/10/2022	7.145.499	-0,11%	52,17	52,15	53,4299	53,03
18/10/2022	9.832.963	-1,79%	54,58	51,66	55,14	52,5421
17/10/2022	9.402.260	1,48%	54,58	52,85	54,95	53,50
14/10/2022	10.228.548	-3,76%	55,17	52,61	55,42	52,80
13/10/2022	13.599.558	3,47%	51,41	50,745	55,92	54,84
12/10/2022	9.535.483	-2,13%	53,60	52,39	53,77	52,74
11/10/2022	16.490.244	4,39%	50,8385	49,74	54,77	53,71
10/10/2022	9.050.275	-2,87%	52,79	50,765	53,13	51,39
07/10/2022	10.253.065	-3,15%	53,56	52,51	54,6401	52,90
06/10/2022	7.397.423	-0,24%	54,51	53,30	55,1075	54,6003
05/10/2022	11.523.950	1,41%	53,05	52,17	55,20	54,72
04/10/2022	13.556.423	4,33%	53,44	52,6616	54,81	53,96
03/10/2022	14.293.126	3,31%	51,12	50,65	53,085	51,76
30/09/2022	20.256.162	0,18%	50,55	49,81	52,06	50,10
29/09/2022	9.091.577	-1,82%	49,96	49,22	50,30	50,07
28/09/2022	8.039.105	0,81%	50,12	50,11	51,19	50,99
27/09/2022	8.341.180	3,29%	49,82	49,40	50,65	50,49
26/09/2022	11.542.797	-2,38%	49,95	48,82	50,46	48,91
23/09/2022	13.276.679	0,89%	49,27	48,45	50,1401	50,10
22/09/2022	12.714.113	-0,88%	49,80	49,345	50,37	49,66
21/09/2022	16.224.110	-0,89%	49,83	49,73	52,50	50,35
20/09/2022	8.931.411	-2,50%	51,54	50,59	51,59	50,80
19/09/2022	11.361.054	-1,17%	51,89	51,8832	52,76	52,23
16/09/2022	7.919.467	0,30%	52,02	51,50	53,01	52,85
15/09/2022	9.133.300	-0,62%	52,79	51,98	53,45	52,78
14/09/2022	11.780.254	-0,95%	53,93	52,455	54,2302	53,11
13/09/2022	9.426.601	-7,27%	55,66	53,14	56,24	53,73
12/09/2022	4.847.597	0,87%	57,46	57,03	58,14	57,94
09/09/2022	8.911.145	3,70%	54,50	56,17	57,68	57,44
08/09/2022	9.248.651	0,76%	54,50	53,75	55,915	55,42
07/09/2022	9.868.478	-0,20%	55,31	54,01	55,72	55,12
06/09/2022	5.359.801	-1,95%	56,33	55,125	56,6791	55,23
05/09/2022	7.039.873	-1,59%	58,35	56,00	58,80	56,40
02/09/2022	7.039.873	-1,59%	58,35	56,00	58,80	56,40
01/09/2022	10.146.587	1,31%	55,30	54,79	57,40	57,27
31/08/2022	8.347.977	0,41%	56,07	55,815	57,155	56,53
30/08/2022	7.125.761	-1,39%	57,59	55,58	57,80	56,22
29/08/2022	5.543.508	-1,08%	57,31	56,522	57,995	57,01
26/08/2022	6.566.550	-5,78%	61,07	57,61	61,1325	57,66
25/08/2022	5.394.916	4,96%	57,88	57,36	61,265	61,20
24/08/2022	4.130.156	0,78%	57,88	57,36	58,565	58,31
23/08/2022	7.127.579	-0,77%	58,35	57,76	59,2858	57,86
22/08/2022	6.209.439	-3,64%	59,60	57,965	59,61	58,31
19/08/2022	6.471.100	-3,92%	61,72	60,28	62,25	60,51
18/08/2022	5.250.215	2,21%	61,72	61,25	63,415	62,98
17/08/2022	6.463.780	-3,51%	62,76	60,76	62,775	61,62
16/08/2022	4.457.170	-1,24%	64,20	63,22	64,56	63,90
15/08/2022	4.705.570	-0,52%	64,79	63,89	65,1199	64,70
12/08/2022	7.988.870	4,37%	62,61	62,23	65,415	65,04
11/08/2022	11.060.946	1,66%	62,00	62,00	64,1009	62,42
10/08/2022	10.040.964	3,80%	60,00	59,40	61,5602	61,40
09/08/2022	16.905.825	-3,74%	58,99	57,74	60,54	59,15
08/08/2022	5.298.333	-1,62%	62,87	60,98	62,62	61,45
05/08/2022	7.251.594	-3,69%	62,87	61,795	63,215	62,46
04/08/2022	6.601.833	0,76%	64,15	63,655	64,985	64,74
03/08/2022	5.917.026	2,85%	62,50	62,4383	64,53	64,25
02/08/2022	6.718.132	-0,11%	61,80	60,88	63,30	62,47
01/08/2022	6.588.439	1,26%	62,43	62,00	63,99	62,64
29/07/2022	6.546.643	-0,34%	62,25	60,7727	62,09	61,86
28/07/2022	4.737.814	0,29%	62,25	60,19	62,30	62,07
27/07/2022	8.227.938	3,74%	60,49	59,61	62,38	61,89
26/07/2022	5.059.936	-0,78%	60,31	59,55	60,685	59,68