Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	0	4,25%	155,50	154,76	159,69	159,67
15/05/2024	31.894.746	4,25%	155,50	154,76	159,69	159,67
14/05/2024	24.745.038	1,72%	150,45	148,78	153,4879	153,15
13/05/2024	20.603.271	-0,92%	151,28	150,405	153,33	150,53
10/05/2024	28.734.727	-0,49%	153,15	151,31	156,37	151,65
09/05/2024	23.708.474	-0,80%	153,15	150,61	154,092	152,39
08/05/2024	20.340.621	-0,52%	153,50	152,52	155,33	153,63
07/05/2024	28.586.136	-1,00%	156,48	153,66	157,70	154,22
06/05/2024	32.535.802	3,39%	152,95	151,26	156,65	155,6997
03/05/2024	37.306.281	3,05%	148,83	147,2621	150,79	150,61
02/05/2024	36.081.585	1,20%	145,73	141,155	147,62	146,00
01/05/2024	61.086.399	-8,96%	148,00	142,14	151,34	144,19
30/04/2024	36.440.684	0,08%	160,43	158,36	162,29	160,32
29/04/2024	32.141.578	1,78%	159,00	156,2603	160,77	160,20
26/04/2024	30.979.176	2,37%	154,12	153,4252	158,625	157,40
25/04/2024	30.197.394	1,69%	149,12	146,75	155,14	154,30
24/04/2024	29.701.375	-0,35%	156,63	150,63	157,6598	151,74
23/04/2024	34.468.023	2,35%	151,58	150,3724	153,49	152,13
22/04/2024	36.780.715	1,36%	148,20	145,63	149,88	148,64
19/04/2024	53.058.531	-5,44%	151,55	145,30	154,22	146,64
18/04/2024	39.784.879	0,62%	155,51	152,33	156,9599	154,98
17/04/2024	56.292.734	-5,84%	163,80	153,925	164,45	153,91
16/04/2024	41.882.576	1,82%	162,25	161,67	164,8799	163,23
15/04/2024	44.572.285	-1,94%	164,53	158,77	164,44	160,12
12/04/2024	45.036.474	-4,21%	164,53	161,83	165,70	163,33
11/04/2024	35.950.243	1,98%	167,49	166,5492	170,9499	170,45
10/04/2024	44.992.173	-2,38%	166,71	164,23	169,7752	166,72
09/04/2024	32.844.440	0,42%	170,13	167,29	171,60	170,61
08/04/2024	32.743.576	-0,29%	168,10	166,82	171,6599	169,93
05/04/2024	49.530.665	2,67%	182,57	165,58	172,69	170,26
04/04/2024	67.418.871	-8,29%	182,57	165,65	183,005	165,785
03/04/2024	38.848.052	1,18%	177,63	176,71	182,05	180,815
02/04/2024	47.672.259	-2,53%	179,39	174,83	180,08	178,70
01/04/2024	56.925.452	1,55%	180,00	179,90	187,24	183,29
28/03/2024	42.676.837	0,50%	179,59	178,30	183,40	180,48
27/03/2024	42.038.576	0,97%	179,93	175,40	181,23	179,59
26/03/2024	49.842.655	-0,43%	179,54	176,33	182,598	177,87
25/03/2024	52.406.869	-0,61%	172,75	172,00	182,80	178,55
22/03/2024	43.926.109	0,53%	177,01	175,05	180,76	179,62
21/03/2024	55.822.225	-0,53%	186,12	177,66	187,6764	178,77
20/03/2024	60.448.580	-1,02%	181,81	174,00	182,68	179,57
19/03/2024	61.139.292	-4,90%	183,00	177,3602	185,98	181,31
18/03/2024	42.045.995	-0,22%	193,00	188,05	193,50	190,6406
15/03/2024	69.037.350	2,24%	184,48	184,48	193,7999	191,255
14/03/2024	62.755.913	-3,97%	198,62	184,03	196,93	187,06
13/03/2024	49.949.687	-3,90%	198,62	192,7001	198,81	194,86
12/03/2024	50.241.850	2,20%	200,50	194,29	202,8499	202,76
11/03/2024	51.926.706	-4,30%	203,13	196,74	203,55	198,48
08/03/2024	90.192.290	-1,88%	213,50	205,60	227,26	207,41
07/03/2024	46.817.353	0,36%	212,45	208,22	213,82	211,38
06/03/2024	64.186.765	2,74%	210,37	207,32	214,8109	210,74
05/03/2024	48.477.872	0,00%	205,19	199,15	205,33	205,36
04/03/2024	64.672.376	1,48%	205,19	203,50	210,98	205,64
01/03/2024	75.896.594	5,27%	197,84	195,4201	202,72	202,67
29/02/2024	78.594.653	9,41%	179,97	179,90	193,00	193,16
28/02/2024	26.515.479	-0,86%	176,18	173,59	176,84	176,47
27/02/2024	33.167.008	1,12%	175,92	172,49	178,46	177,98
26/02/2024	33.677.326	-0,27%	178,71	174,81	179,815	176,04
23/02/2024	51.298.813	-2,94%	181,86	174,56	183,80	176,52
22/02/2024	72.083.204	10,54%	173,18	172,00	183,83	181,6007
21/02/2024	32.686.640	-0,89%	162,70	162,00	164,90	164,21
20/02/2024	46.559.245	-4,84%	177,45	162,00	171,81	165,46
19/02/2024	9.316.378	0,00%	177,45	173,26	180,31	173,87
16/02/2024	9.316.378	-2,70%	177,45	173,26	180,31	173,87
15/02/2024	37.840.337	-1,23%	179,33	175,26	180,50	176,50
14/02/2024	42.360.980	4,11%	173,51	172,88	178,74	178,59
13/02/2024	44.984.274	-0,22%	167,89	164,30	173,17	171,54
12/02/2024	42.237.010	-0,33%	172,64	170,7601	177,405	171,91
09/02/2024	42.014.312	1,74%	171,07	168,6601	175,10	172,29
08/02/2024	31.725.925	-0,95%	170,33	168,60	172,17	169,31
07/02/2024	39.873.641	1,78%	169,49	168,20	172,97	170,87
06/02/2024	48.600.929	-3,59%	178,81	165,50	173,812	167,97
05/02/2024	54.419.029	-1,94%	178,81	171,11	180,00	174,21
02/02/2024	60.142.392	4,07%	174,00	173,05	179,00	177,41
01/02/2024	71.852.006	1,68%	165,87	165,91	171,14	170,50
31/01/2024	100.267.624	-2,45%	165,87	162,58	171,48	167,85
30/01/2024	85.517.914	-3,23%	176,03	169,52	178,48	172,08
29/01/2024	68.931.547	0,14%	178,68	174,40	178,80	177,50
26/01/2024	82.669.349	-1,77%	175,01	174,17	181,23	177,14
25/01/2024	95.047.784	1,11%	183,43	176,29	184,92	180,27
24/01/2024	97.337.335	5,78%	172,61	170,575	180,58	178,16
23/01/2024	57.886.678	0,13%	166,50	164,27	169,6299	168,40
22/01/2024	94.938.677	-3,46%	174,23	164,15	174,65	168,21
19/01/2024	107.124.341	7,11%	166,24	162,20	174,22	174,23
18/01/2024	103.445.135	1,59%	166,24	158,23	168,60	162,72
17/01/2024	82.711.279	0,93%	158,43	154,40	160,64	160,21
16/01/2024	85.254.443	8,22%	150,35	149,98	159,715	158,61
15/01/2024	38.145.515	-0,99%	148,01	145,00	148,742	146,55
12/01/2024	38.145.515	-0,99%	148,01	145,00	148,742	146,55
11/01/2024	49.709.973	-0,37%	148,54	143,69	150,38	147,985
10/01/2024	43.559.005	-0,48%	150,00	146,64	150,75	148,54
09/01/2024	51.227.156	2,08%	145,93	145,08	149,86	149,22
08/01/2024	55.310.972	5,47%	140,40	140,13	147,15	146,16
05/01/2024	52.618.057	0,96%	136,78	136,4377	141,01	137,3135
04/01/2024	43.489.678	0,53%	134,25	134,00	137,70	136,03
03/01/2024	46.731.687	-2,43%	135,50	133,7413	137,43	135,21
02/01/2024	47.546.818	-5,92%	144,27	137,43	144,35	138,68
29/12/2023	47.635.140	-0,91%	149,50	147,20	151,05	147,41
28/12/2023	50.465.864	1,84%	146,80	145,9506	150,41	148,7599
27/12/2023	36.313.119	1,85%	144,75	143,18	146,25	146,06