Advance Micro Devices Inc (AMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
13.916.243 |
2,63%
|
546,2569
|
541,54
|
559,91
|
559,82
|
| 17/09/2026 |
17.925.850 |
6,36%
|
533,7061
|
527,65
|
551,42
|
545,09
|
| 16/09/2026 |
14.733.230 |
1,69%
|
514,4249
|
506,05
|
527,25
|
512,50
|
| 15/09/2026 |
11.682.503 |
2,19%
|
499,10
|
497,511
|
513,665
|
504,20
|
| 14/09/2026 |
14.914.280 |
-4,40%
|
485,89
|
480,33
|
498,39
|
493,41
|
| 11/09/2026 |
12.249.541 |
2,46%
|
512,0827
|
501,35
|
521,06
|
516,13
|
| 10/09/2026 |
10.381.027 |
-3,36%
|
507,0161
|
502,92
|
516,3322
|
503,60
|
| 09/09/2026 |
14.834.245 |
2,94%
|
500,16
|
500,16
|
526,79
|
521,095
|
| 08/09/2026 |
17.344.913 |
5,75%
|
487,892
|
486,5706
|
512,3569
|
505,74
|
| 04/09/2026 |
12.144.884 |
4,67%
|
460,3409
|
458,00
|
478,83
|
477,57
|
| 03/09/2026 |
9.405.311 |
-0,24%
|
455,234
|
440,50
|
459,77
|
456,16
|
| 02/09/2026 |
7.685.874 |
-0,55%
|
456,6185
|
452,37
|
462,21
|
457,06
|
| 01/09/2026 |
10.084.989 |
-2,34%
|
458,6434
|
452,30
|
461,50
|
459,61
|
| 31/08/2026 |
7.037.830 |
1,23%
|
464,90
|
463,70
|
475,8099
|
470,72
|
| 28/08/2026 |
9.245.808 |
-2,38%
|
472,4769
|
465,33
|
478,75
|
465,58
|
| 27/08/2026 |
10.999.422 |
-0,89%
|
485,10
|
469,6975
|
485,50
|
476,67
|
| 26/08/2026 |
9.414.712 |
0,36%
|
474,30
|
474,00
|
491,12
|
480,93
|
| 25/08/2026 |
12.940.602 |
4,79%
|
470,15
|
469,07
|
481,50
|
479,18
|
| 24/08/2026 |
9.076.217 |
-3,44%
|
465,1884
|
451,18
|
468,24
|
456,745
|
| 21/08/2026 |
8.355.256 |
0,81%
|
475,4913
|
462,111
|
477,75
|
473,25
|
| 20/08/2026 |
9.622.373 |
0,64%
|
463,40
|
460,50
|
475,5299
|
469,455
|
| 19/08/2026 |
11.607.126 |
-3,72%
|
487,5159
|
462,55
|
488,67
|
466,42
|
| 18/08/2026 |
14.224.744 |
-4,31%
|
481,1812
|
475,00
|
484,42
|
484,39
|
| 17/08/2026 |
13.154.082 |
-1,67%
|
513,01
|
504,52
|
517,30
|
506,00
|
| 14/08/2026 |
16.868.305 |
6,49%
|
486,55
|
483,20
|
514,48
|
514,39
|
| 13/08/2026 |
12.215.853 |
0,01%
|
483,85
|
481,00
|
497,98
|
483,01
|
| 12/08/2026 |
11.562.424 |
1,88%
|
483,47
|
480,88
|
491,6899
|
482,93
|
| 11/08/2026 |
11.131.536 |
0,91%
|
472,8067
|
463,21
|
475,98
|
474,32
|
| 10/08/2026 |
11.901.390 |
-2,74%
|
479,3953
|
469,56
|
483,36
|
469,56
|
| 07/08/2026 |
16.472.624 |
-1,15%
|
499,83
|
476,06
|
500,00
|
483,36
|
| 06/08/2026 |
15.909.613 |
1,80%
|
473,5534
|
469,50
|
496,7199
|
489,28
|
| 05/08/2026 |
31.360.806 |
-6,63%
|
478,41
|
476,00
|
502,00
|
482,05
|
| 04/08/2026 |
23.454.488 |
7,21%
|
507,15
|
502,20
|
530,13
|
518,58
|
| 03/08/2026 |
16.088.379 |
1,82%
|
478,35
|
455,30
|
490,9464
|
484,64
|
| 31/07/2026 |
8.792.681 |
-1,93%
|
459,67
|
476,03
|
495,6899
|
476,15
|
| 30/07/2026 |
21.597.362 |
13,17%
|
455,25
|
429,56
|
498,20
|
485,39
|
| 29/07/2026 |
20.381.643 |
-5,53%
|
452,00
|
424,0316
|
457,22
|
429,56
|
| 28/07/2026 |
22.637.984 |
-8,15%
|
474,15
|
442,27
|
475,01
|
454,62
|
| 27/07/2026 |
20.266.177 |
-5,19%
|
533,50
|
476,93
|
533,50
|
494,95
|
| 24/07/2026 |
17.480.276 |
-3,33%
|
547,48
|
518,01
|
549,33
|
521,95
|
| 23/07/2026 |
16.206.697 |
-2,29%
|
543,3812
|
525,00
|
558,1599
|
539,69
|
| 22/07/2026 |
15.740.757 |
1,53%
|
529,00
|
526,30
|
561,47
|
552,33
|
| 21/07/2026 |
17.261.533 |
8,17%
|
523,00
|
522,6001
|
548,1399
|
544,43
|
| 20/07/2026 |
15.657.364 |
1,52%
|
516,85
|
502,36
|
522,44
|
503,57
|
| 17/07/2026 |
18.913.650 |
-0,90%
|
479,55
|
460,21
|
505,8795
|
495,76
|
| 16/07/2026 |
15.345.848 |
-5,26%
|
513,60
|
491,80
|
518,74
|
500,94
|
| 15/07/2026 |
17.942.245 |
-3,55%
|
556,50
|
509,57
|
560,00
|
529,14
|
| 14/07/2026 |
14.209.447 |
2,47%
|
561,04
|
546,77
|
574,20
|
548,13
|
| 13/07/2026 |
13.838.215 |
-4,26%
|
544,74
|
526,9696
|
551,87
|
534,39
|
| 10/07/2026 |
12.849.479 |
2,14%
|
541,00
|
540,05
|
560,25
|
557,89
|
| 09/07/2026 |
17.004.772 |
5,65%
|
539,30
|
535,20
|
559,49
|
546,72
|
| 08/07/2026 |
13.584.470 |
0,33%
|
510,70
|
498,15
|
522,98
|
517,405
|
| 07/07/2026 |
17.938.173 |
-6,47%
|
527,731
|
503,11
|
528,50
|
516,11
|
| 06/07/2026 |
19.042.539 |
6,56%
|
535,875
|
527,04
|
572,50
|
552,05
|
| 02/07/2026 |
15.805.138 |
-4,31%
|
547,00
|
506,00
|
548,08
|
517,82
|
| 01/07/2026 |
15.365.476 |
-6,97%
|
558,995
|
538,74
|
564,09
|
540,88
|
| 30/06/2026 |
21.259.046 |
7,68%
|
540,8204
|
540,12
|
584,73
|
580,91
|
| 29/06/2026 |
16.880.911 |
3,51%
|
527,25
|
495,35
|
542,19
|
539,49
|
| 26/06/2026 |
17.530.325 |
-1,64%
|
509,34
|
502,61
|
525,11
|
521,58
|
| 25/06/2026 |
16.212.867 |
2,36%
|
544,00
|
507,00
|
550,88
|
532,57
|
| 24/06/2026 |
13.819.971 |
-0,06%
|
521,155
|
503,50
|
524,96
|
519,74
|
| 23/06/2026 |
15.631.783 |
-5,62%
|
509,435
|
506,81
|
528,489
|
519,85
|
| 18/06/2026 |
18.878.392 |
4,85%
|
534,03
|
526,315
|
551,63
|
551,63
|
| 17/06/2026 |
16.375.097 |
1,02%
|
520,79
|
507,3008
|
532,50
|
512,48
|
| 16/06/2026 |
16.002.626 |
-7,07%
|
541,10
|
507,29
|
548,8186
|
507,29
|
| 15/06/2026 |
17.507.076 |
6,96%
|
534,62
|
530,703
|
558,37
|
547,26
|
| 12/06/2026 |
21.320.132 |
4,71%
|
498,3992
|
494,00
|
521,69
|
511,57
|
| 11/06/2026 |
17.473.529 |
7,96%
|
460,94
|
458,02
|
490,46
|
488,45
|
| 10/06/2026 |
16.469.164 |
-4,87%
|
465,00
|
448,33
|
477,4499
|
452,40
|
| 09/06/2026 |
25.057.370 |
-3,06%
|
502,10
|
437,2401
|
504,56
|
475,505
|
| 08/06/2026 |
15.314.235 |
5,14%
|
489,15
|
477,71
|
494,97
|
490,33
|
| 05/06/2026 |
27.257.243 |
-10,90%
|
505,75
|
463,97
|
505,75
|
466,38
|
| 04/06/2026 |
18.511.923 |
-3,53%
|
520,66
|
499,8701
|
532,19
|
523,20
|
| 03/06/2026 |
18.804.809 |
4,04%
|
536,01
|
524,3001
|
546,44
|
542,52
|
| 02/06/2026 |
14.067.074 |
2,24%
|
503,35
|
501,22
|
522,49
|
521,54
|
| 01/06/2026 |
22.082.014 |
-1,27%
|
493,74
|
486,80
|
517,50
|
510,13
|
| 29/05/2026 |
16.202.292 |
-0,34%
|
520,1578
|
503,43
|
521,75
|
516,10
|
| 28/05/2026 |
22.252.282 |
4,51%
|
495,49
|
493,52
|
527,1999
|
518,09
|
| 27/05/2026 |
17.982.005 |
-1,67%
|
507,7063
|
486,6603
|
510,16
|
495,54
|
| 26/05/2026 |
25.199.395 |
7,91%
|
482,79
|
480,23
|
506,96
|
503,89
|
| 22/05/2026 |
23.627.005 |
3,96%
|
463,79
|
461,71
|
481,37
|
467,51
|
| 21/05/2026 |
18.222.580 |
0,48%
|
436,475
|
431,62
|
451,12
|
449,59
|
| 20/05/2026 |
23.308.603 |
7,87%
|
424,4085
|
424,02
|
449,3899
|
447,58
|
| 19/05/2026 |
26.100.462 |
-1,63%
|
414,01
|
393,49
|
428,75
|
414,05
|
| 18/05/2026 |
19.285.148 |
-0,73%
|
429,79
|
410,78
|
438,80
|
420,99
|
| 15/05/2026 |
13.983.980 |
-3,89%
|
432,79
|
424,10
|
439,00
|
424,10
|
| 14/05/2026 |
18.114.642 |
0,79%
|
434,49
|
433,91
|
453,31
|
449,70
|
| 13/05/2026 |
20.195.021 |
-0,62%
|
454,37
|
432,65
|
459,42
|
445,50
|
| 12/05/2026 |
27.589.404 |
-2,29%
|
445,06
|
426,11
|
458,80
|
448,29
|
| 11/05/2026 |
31.160.955 |
0,80%
|
464,7089
|
450,88
|
469,215
|
458,79
|
| 08/05/2026 |
37.476.955 |
11,41%
|
415,948
|
415,49
|
456,14
|
455,19
|
| 07/05/2026 |
30.905.988 |
-3,06%
|
414,67
|
401,08
|
421,70
|
408,46
|
| 06/05/2026 |
60.841.073 |
18,62%
|
405,94
|
402,04
|
430,57
|
421,39
|
| 05/05/2026 |
31.327.942 |
4,31%
|
350,0104
|
344,88
|
359,5716
|
355,26
|
| 04/05/2026 |
29.102.699 |
-5,32%
|
357,69
|
338,70
|
361,85
|
341,54
|
| 01/05/2026 |
25.145.644 |
1,63%
|
348,70
|
348,70
|
362,79
|
360,54
|
| 30/04/2026 |
29.538.075 |
5,26%
|
342,9276
|
332,60
|
354,88
|
354,49
|
| 29/04/2026 |
31.472.120 |
4,33%
|
329,1399
|
318,86
|
340,17
|
337,11
|
| 28/04/2026 |
29.914.609 |
-3,25%
|
311,57
|
310,00
|
327,50
|
323,21
|
| 27/04/2026 |
13.366.853 |
-3,05%
|
347,76
|
328,81
|
349,09
|
334,63
|
