Advance Micro Devices Inc (AMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/09/2026 |
14 834 245 |
2,94%
|
500,16
|
500,16
|
526,79
|
520,60
|
| 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
|
| 24/04/2026 |
55 620 339 |
13,91%
|
337,8506
|
334,6192
|
352,99
|
347,81
|
| 23/04/2026 |
29 977 810 |
0,84%
|
301,425
|
299,76
|
310,22
|
305,33
|
| 22/04/2026 |
34 787 346 |
6,70%
|
291,39
|
286,14
|
304,10
|
303,46
|
| 21/04/2026 |
28 723 476 |
3,37%
|
277,31
|
276,62
|
286,20
|
284,49
|
| 20/04/2026 |
24 788 800 |
-1,25%
|
280,3092
|
272,13
|
287,61
|
274,95
|
| 17/04/2026 |
25 680 875 |
-0,12%
|
278,75
|
274,14
|
280,05
|
278,39
|
| 16/04/2026 |
45 794 168 |
7,78%
|
257,8999
|
257,8999
|
279,34
|
278,26
|
