Advance Micro Devices Inc (AMD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
7.571.106 |
-0,79%
|
193,97
|
190,00
|
198,73
|
198,62
|
| 27/02/2026 |
9.817.042 |
-1,70%
|
200,00
|
197,74
|
201,88
|
200,21
|
| 26/02/2026 |
9.654.439 |
-3,41%
|
208,74
|
201,50
|
209,75
|
203,68
|
| 25/02/2026 |
10.622.370 |
-1,39%
|
214,81
|
210,35
|
216,70
|
210,86
|
| 24/02/2026 |
20.459.453 |
8,77%
|
211,51
|
206,53
|
216,71
|
213,84
|
| 23/02/2026 |
7.031.970 |
-1,77%
|
198,23
|
194,20
|
199,35
|
196,60
|
| 20/02/2026 |
8.198.945 |
-1,58%
|
200,02
|
198,56
|
204,86
|
200,15
|
| 19/02/2026 |
5.823.151 |
1,62%
|
200,11
|
198,34
|
204,10
|
203,37
|
| 18/02/2026 |
9.050.698 |
-1,46%
|
198,65
|
195,12
|
203,20
|
200,12
|
| 17/02/2026 |
8.988.145 |
-2,05%
|
202,17
|
194,83
|
205,20
|
203,08
|
| 13/02/2026 |
6.508.618 |
0,67%
|
204,00
|
203,98
|
210,03
|
207,32
|
| 12/02/2026 |
8.442.766 |
-3,58%
|
215,71
|
205,19
|
218,39
|
205,94
|
| 11/02/2026 |
7.978.861 |
0,00%
|
217,63
|
209,25
|
219,63
|
213,58
|
| 10/02/2026 |
7.110.711 |
-1,13%
|
215,29
|
213,16
|
219,36
|
213,57
|
| 09/02/2026 |
10.535.148 |
3,63%
|
206,50
|
204,15
|
217,58
|
216,00
|
| 06/02/2026 |
13.964.895 |
8,28%
|
197,15
|
196,43
|
209,25
|
208,44
|
| 05/02/2026 |
15.338.971 |
-3,84%
|
201,27
|
190,73
|
204,02
|
192,50
|
| 04/02/2026 |
31.072.425 |
-17,31%
|
215,00
|
199,16
|
218,55
|
200,19
|
| 03/02/2026 |
14.940.961 |
-1,69%
|
251,00
|
237,10
|
252,64
|
242,11
|
| 02/02/2026 |
9.265.546 |
4,03%
|
235,64
|
235,01
|
249,97
|
246,27
|
| 30/01/2026 |
11.346.826 |
-6,13%
|
236,46
|
234,55
|
245,20
|
236,73
|
| 29/01/2026 |
8.577.791 |
-0,22%
|
254,52
|
240,945
|
260,50
|
252,18
|
| 28/01/2026 |
6.658.300 |
0,28%
|
254,24
|
250,24
|
257,37
|
252,74
|
| 27/01/2026 |
6.645.130 |
0,29%
|
252,24
|
247,98
|
255,54
|
252,03
|
| 26/01/2026 |
7.364.372 |
-3,22%
|
256,64
|
250,31
|
258,16
|
251,31
|
| 23/01/2026 |
11.772.440 |
2,35%
|
261,41
|
256,25
|
266,95
|
259,68
|
| 22/01/2026 |
10.184.152 |
1,57%
|
251,61
|
246,72
|
256,04
|
253,73
|
| 21/01/2026 |
14.125.943 |
7,71%
|
235,92
|
235,90
|
252,90
|
249,80
|
| 20/01/2026 |
9.358.456 |
0,04%
|
226,02
|
225,50
|
239,49
|
231,92
|
| 16/01/2026 |
10.724.815 |
1,72%
|
234,42
|
228,90
|
234,46
|
231,83
|
| 15/01/2026 |
13.721.942 |
1,93%
|
227,90
|
227,23
|
238,35
|
227,92
|
| 14/01/2026 |
8.576.834 |
1,19%
|
217,50
|
215,15
|
224,07
|
223,60
|
| 13/01/2026 |
13.963.630 |
6,39%
|
215,11
|
214,99
|
223,11
|
220,97
|
| 12/01/2026 |
6.701.893 |
2,22%
|
201,21
|
199,82
|
209,88
|
207,69
|
| 09/01/2026 |
6.711.482 |
-0,74%
|
205,69
|
203,07
|
207,29
|
203,17
|
| 08/01/2026 |
6.630.463 |
-2,54%
|
210,44
|
203,33
|
210,62
|
204,68
|
| 07/01/2026 |
6.972.199 |
-2,02%
|
212,00
|
207,17
|
212,00
|
210,02
|
| 06/01/2026 |
9.750.442 |
-3,04%
|
222,47
|
211,27
|
222,585
|
214,35
|
| 20/11/2025 |
17.639.224 |
-7,84%
|
232,86
|
204,53
|
234,25
|
206,02
|
| 19/11/2025 |
12.148.296 |
-2,93%
|
230,09
|
219,75
|
235,27
|
223,55
|
| 18/11/2025 |
11.288.980 |
-4,25%
|
236,84
|
224,71
|
238,00
|
230,29
|
| 17/11/2025 |
8.690.106 |
-2,55%
|
242,87
|
237,19
|
248,75
|
240,52
|
| 14/11/2025 |
10.046.343 |
-0,46%
|
240,00
|
235,10
|
253,43
|
246,81
|
| 13/11/2025 |
13.716.857 |
-4,22%
|
251,91
|
246,09
|
259,575
|
247,96
|
| 12/11/2025 |
26.920.517 |
9,00%
|
253,00
|
250,21
|
263,51
|
258,89
|
| 11/11/2025 |
15.020.979 |
-2,65%
|
241,59
|
234,68
|
248,46
|
237,52
|
| 10/11/2025 |
10.548.687 |
4,47%
|
242,25
|
240,50
|
248,90
|
243,98
|
| 07/11/2025 |
13.677.413 |
-1,75%
|
230,88
|
224,74
|
234,75
|
233,54
|
| 06/11/2025 |
17.131.412 |
-7,27%
|
253,51
|
235,76
|
253,51
|
237,70
|
| 05/11/2025 |
19.089.217 |
2,51%
|
243,09
|
243,01
|
259,65
|
256,33
|
| 04/11/2025 |
15.137.711 |
-3,70%
|
250,48
|
247,40
|
257,35
|
250,05
|
| 03/11/2025 |
9.260.777 |
1,38%
|
259,36
|
253,89
|
260,90
|
259,65
|
| 31/10/2025 |
8.473.159 |
0,50%
|
259,70
|
253,45
|
262,10
|
256,12
|
| 30/10/2025 |
11.684.168 |
-3,59%
|
260,04
|
254,63
|
263,88
|
254,84
|
| 29/10/2025 |
11.393.369 |
2,45%
|
264,07
|
257,42
|
267,05
|
264,33
|
| 28/10/2025 |
11.507.027 |
-0,64%
|
259,35
|
257,95
|
264,57
|
258,01
|
| 27/10/2025 |
15.219.715 |
2,67%
|
258,00
|
249,83
|
260,42
|
259,67
|
| 24/10/2025 |
18.080.177 |
7,63%
|
243,34
|
241,985
|
253,39
|
252,92
|
| 23/10/2025 |
9.936.351 |
2,07%
|
230,23
|
228,54
|
235,90
|
234,99
|
| 22/10/2025 |
12.667.085 |
-3,28%
|
237,05
|
224,88
|
240,12
|
230,23
|
| 21/10/2025 |
9.655.603 |
-1,05%
|
239,39
|
234,05
|
242,22
|
238,03
|
| 20/10/2025 |
12.889.504 |
3,21%
|
236,20
|
234,41
|
242,87
|
240,56
|
| 17/10/2025 |
11.766.552 |
-0,63%
|
233,11
|
227,92
|
235,34
|
233,08
|
| 16/10/2025 |
13.896.934 |
-1,69%
|
236,26
|
233,91
|
241,20
|
234,56
|
| 15/10/2025 |
23.932.197 |
9,40%
|
222,66
|
220,79
|
239,24
|
238,60
|
| 14/10/2025 |
14.667.045 |
0,77%
|
219,04
|
215,91
|
224,98
|
218,09
|
| 13/10/2025 |
16.096.246 |
0,71%
|
220,39
|
214,90
|
224,18
|
216,42
|
| 10/10/2025 |
27.913.306 |
-7,72%
|
232,89
|
213,24
|
234,22
|
214,90
|
| 09/10/2025 |
20.328.899 |
-1,13%
|
235,99
|
229,58
|
240,10
|
232,89
|
| 08/10/2025 |
31.405.368 |
11,37%
|
212,92
|
210,74
|
235,87
|
235,56
|
| 07/10/2025 |
25.868.625 |
3,83%
|
215,00
|
209,29
|
218,90
|
211,51
|
| 06/10/2025 |
59.844.047 |
23,71%
|
226,01
|
203,02
|
226,30
|
203,71
|
| 03/10/2025 |
10.953.670 |
-2,98%
|
170,25
|
163,14
|
170,59
|
164,67
|
| 02/10/2025 |
13.837.786 |
3,49%
|
168,63
|
166,18
|
171,05
|
169,73
|
| 01/10/2025 |
10.311.841 |
1,37%
|
161,20
|
160,49
|
164,175
|
164,01
|
| 30/09/2025 |
7.218.837 |
0,27%
|
160,80
|
159,36
|
162,26
|
161,79
|
| 29/09/2025 |
8.716.460 |
1,19%
|
160,01
|
159,92
|
164,28
|
161,36
|
| 26/09/2025 |
7.468.358 |
-1,12%
|
160,61
|
157,09
|
162,10
|
159,46
|
| 25/09/2025 |
8.632.811 |
0,24%
|
157,13
|
154,80
|
161,63
|
161,27
|
| 24/09/2025 |
9.234.103 |
-0,01%
|
163,00
|
158,44
|
165,10
|
160,88
|
| 23/09/2025 |
8.904.736 |
0,69%
|
160,19
|
159,22
|
163,39
|
160,90
|
| 22/09/2025 |
12.459.010 |
1,52%
|
157,43
|
157,43
|
162,66
|
159,79
|
| 19/09/2025 |
19.978.194 |
-0,34%
|
157,54
|
155,90
|
159,84
|
157,39
|
| 18/09/2025 |
21.206.125 |
-0,78%
|
150,67
|
149,85
|
158,63
|
157,92
|
| 17/09/2025 |
9.831.109 |
-0,81%
|
159,48
|
155,78
|
161,61
|
159,16
|
| 16/09/2025 |
7.372.002 |
-0,43%
|
161,41
|
159,22
|
161,94
|
160,46
|
| 15/09/2025 |
8.499.613 |
1,63%
|
159,74
|
157,61
|
161,31
|
161,16
|
| 12/09/2025 |
10.862.400 |
1,86%
|
157,00
|
154,93
|
160,41
|
158,57
|
| 11/09/2025 |
11.037.139 |
-2,43%
|
158,62
|
154,99
|
160,20
|
155,67
|
| 10/09/2025 |
12.578.400 |
2,39%
|
163,79
|
158,00
|
164,52
|
159,54
|
| 09/09/2025 |
9.866.207 |
2,91%
|
151,98
|
151,95
|
155,90
|
155,82
|
| 08/09/2025 |
9.685.721 |
0,18%
|
151,99
|
149,24
|
152,63
|
151,41
|
| 05/09/2025 |
19.567.563 |
-6,58%
|
157,00
|
150,18
|
157,03
|
151,14
|
| 04/09/2025 |
8.268.866 |
-0,21%
|
160,00
|
157,80
|
162,045
|
161,79
|
| 03/09/2025 |
6.733.004 |
-0,12%
|
161,59
|
160,59
|
163,66
|
162,13
|
| 02/09/2025 |
9.748.112 |
-0,19%
|
158,10
|
156,68
|
162,39
|
162,32
|
| 29/08/2025 |
9.931.904 |
-3,53%
|
166,81
|
161,91
|
168,55
|
162,63
|
| 28/08/2025 |
9.475.271 |
0,87%
|
168,60
|
166,78
|
170,965
|
168,58
|
| 27/08/2025 |
7.214.006 |
0,31%
|
166,07
|
164,65
|
167,67
|
167,13
|
| 26/08/2025 |
11.361.961 |
2,00%
|
168,68
|
164,94
|
169,75
|
166,62
|
