Advance Micro Devices Inc (AMD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/04/2026 |
17.867.116 |
1,20%
|
253,12
|
251,85
|
258,18
|
258,12
|
| 14/04/2026 |
17.685.633 |
3,23%
|
249,27
|
245,7001
|
255,46
|
255,07
|
| 13/04/2026 |
15.102.876 |
0,72%
|
242,5193
|
242,03
|
247,33
|
246,83
|
| 10/04/2026 |
24.945.101 |
3,53%
|
238,70
|
238,37
|
249,58
|
245,04
|
| 09/04/2026 |
18.469.136 |
2,07%
|
232,38
|
230,9101
|
237,0995
|
236,64
|
| 08/04/2026 |
23.433.941 |
4,65%
|
232,09
|
227,09
|
234,00
|
231,82
|
| 07/04/2026 |
18.106.947 |
0,45%
|
216,91
|
215,375
|
222,0984
|
221,53
|
| 06/04/2026 |
24.197.685 |
1,23%
|
218,5975
|
217,73
|
226,31
|
220,18
|
| 02/04/2026 |
29.141.810 |
3,47%
|
204,105
|
200,62
|
217,77
|
217,50
|
| 01/04/2026 |
27.830.289 |
3,22%
|
207,38
|
205,84
|
213,83
|
210,21
|
| 31/03/2026 |
26.217.264 |
3,74%
|
199,17
|
196,43
|
204,00
|
203,43
|
| 30/03/2026 |
29.083.653 |
-2,73%
|
205,25
|
192,865
|
208,43
|
196,04
|
| 27/03/2026 |
19.219.552 |
-0,77%
|
201,35
|
197,69
|
203,26
|
201,99
|
| 26/03/2026 |
33.795.486 |
-7,45%
|
216,55
|
203,43
|
220,95
|
203,77
|
| 25/03/2026 |
37.545.642 |
7,37%
|
210,90
|
210,80
|
221,33
|
220,27
|
| 24/03/2026 |
18.122.005 |
1,33%
|
201,25
|
200,13
|
206,43
|
205,37
|
| 23/03/2026 |
20.083.382 |
0,70%
|
205,792
|
201,71
|
218,805
|
202,68
|
| 20/03/2026 |
18.416.590 |
-1,93%
|
204,7155
|
198,26
|
206,2999
|
201,33
|
| 19/03/2026 |
24.012.028 |
2,83%
|
195,66
|
192,83
|
205,88
|
205,27
|
| 18/03/2026 |
19.896.666 |
1,65%
|
195,25
|
195,19
|
202,85
|
199,46
|
| 17/03/2026 |
16.763.064 |
-0,14%
|
198,24
|
195,26
|
199,21
|
196,31
|
| 16/03/2026 |
22.708.068 |
1,65%
|
195,51
|
194,80
|
200,17
|
196,58
|
| 13/03/2026 |
20.665.176 |
-2,30%
|
199,34
|
192,27
|
199,68
|
193,39
|
| 12/03/2026 |
20.530.561 |
-3,46%
|
202,69
|
196,67
|
203,62
|
197,74
|
| 11/03/2026 |
17.240.644 |
0,80%
|
203,64
|
203,64
|
209,21
|
204,83
|
| 10/03/2026 |
22.834.999 |
0,27%
|
201,89
|
201,89
|
206,59
|
203,23
|
| 09/03/2026 |
23.394.907 |
5,30%
|
189,70
|
189,02
|
202,92
|
202,68
|
| 06/03/2026 |
19.249.487 |
-3,49%
|
194,755
|
191,2501
|
200,24
|
192,43
|
| 05/03/2026 |
24.445.905 |
-1,31%
|
198,33
|
194,88
|
203,79
|
199,45
|
| 04/03/2026 |
30.779.797 |
5,83%
|
194,12
|
189,87
|
202,44
|
202,07
|
| 03/03/2026 |
26.203.321 |
-3,86%
|
190,77
|
188,22
|
193,64
|
190,95
|
| 02/03/2026 |
22.726.856 |
-0,79%
|
193,73
|
190,00
|
198,71
|
198,62
|
| 27/02/2026 |
19.072.713 |
-1,53%
|
200,24
|
197,74
|
201,88
|
200,21
|
| 26/02/2026 |
24.876.708 |
-3,50%
|
207,92
|
201,53
|
209,7713
|
203,68
|
| 25/02/2026 |
30.166.323 |
-1,38%
|
214,47
|
210,33
|
216,15
|
210,86
|
| 24/02/2026 |
58.627.479 |
8,84%
|
214,80
|
206,51
|
216,71
|
213,84
|
| 23/02/2026 |
20.028.304 |
-1,77%
|
198,45
|
194,15
|
199,38
|
196,60
|
| 20/02/2026 |
24.712.922 |
-1,63%
|
201,25
|
198,56
|
204,86
|
200,15
|
| 19/02/2026 |
19.960.276 |
1,64%
|
199,80
|
198,2939
|
204,10
|
203,37
|
| 18/02/2026 |
26.912.471 |
-1,46%
|
198,06
|
195,10
|
203,20
|
200,12
|
| 17/02/2026 |
23.406.303 |
-2,05%
|
203,19
|
194,83
|
205,30
|
203,08
|
| 13/02/2026 |
18.598.830 |
0,76%
|
207,60
|
203,8801
|
210,05
|
207,32
|
| 12/02/2026 |
20.980.970 |
-3,48%
|
215,40
|
205,14
|
218,4564
|
205,94
|
| 11/02/2026 |
23.284.526 |
0,01%
|
216,1467
|
209,21
|
219,65
|
213,58
|
| 10/02/2026 |
17.847.866 |
-1,27%
|
217,40
|
213,13
|
219,39
|
213,57
|
| 09/02/2026 |
26.726.695 |
3,38%
|
205,73
|
204,15
|
217,60
|
216,00
|
| 06/02/2026 |
36.126.067 |
8,26%
|
197,74
|
195,36
|
209,27
|
208,63
|
| 05/02/2026 |
43.144.180 |
-3,88%
|
199,63
|
190,72
|
204,04
|
192,50
|
| 04/02/2026 |
74.498.496 |
-17,11%
|
219,40
|
199,1501
|
219,4499
|
200,19
|
| 03/02/2026 |
28.579.980 |
-1,33%
|
250,84
|
237,00
|
252,64
|
242,11
|
| 02/02/2026 |
24.801.193 |
4,03%
|
236,25
|
235,01
|
249,97
|
246,27
|
| 30/01/2026 |
24.569.968 |
-6,06%
|
238,875
|
234,56
|
245,24
|
236,73
|
| 29/01/2026 |
21.684.004 |
-0,18%
|
253,59
|
240,91
|
260,5298
|
252,18
|
| 28/01/2026 |
18.624.418 |
0,29%
|
255,63
|
250,22
|
257,37
|
252,74
|
| 27/01/2026 |
20.105.792 |
0,28%
|
252,22
|
247,96
|
255,55
|
252,03
|
| 26/01/2026 |
20.124.567 |
-3,25%
|
256,85
|
250,31
|
258,2628
|
251,31
|
| 23/01/2026 |
35.882.713 |
2,33%
|
261,14
|
256,25
|
266,95
|
259,68
|
| 22/01/2026 |
25.151.427 |
1,44%
|
252,52
|
246,632
|
256,05
|
253,73
|
| 21/01/2026 |
43.156.095 |
7,88%
|
237,33
|
235,78
|
252,90
|
249,80
|
| 20/01/2026 |
30.706.570 |
0,01%
|
226,80
|
225,52
|
239,49
|
231,92
|
| 16/01/2026 |
26.432.262 |
1,78%
|
233,5459
|
228,86
|
234,46
|
231,83
|
| 15/01/2026 |
38.842.221 |
2,02%
|
229,25
|
227,22
|
238,35
|
227,92
|
| 14/01/2026 |
30.749.722 |
1,23%
|
217,55
|
215,11
|
224,09
|
223,60
|
| 13/01/2026 |
43.798.288 |
6,42%
|
215,03
|
214,655
|
223,11
|
220,97
|
| 12/01/2026 |
20.996.441 |
2,23%
|
201,76
|
199,80
|
209,88
|
207,69
|
| 09/01/2026 |
18.550.683 |
-0,71%
|
206,09
|
203,07
|
207,30
|
203,17
|
| 08/01/2026 |
19.953.783 |
-2,51%
|
211,0017
|
203,33
|
211,39
|
204,68
|
| 07/01/2026 |
21.655.257 |
-2,03%
|
213,01
|
207,17
|
213,6428
|
210,02
|
| 06/01/2026 |
28.258.680 |
-3,02%
|
223,0602
|
211,25
|
223,90
|
214,35
|
| 05/01/2026 |
19.903.891 |
-1,06%
|
229,8081
|
220,48
|
234,02
|
221,08
|
| 02/01/2026 |
27.744.841 |
4,36%
|
218,04
|
218,00
|
227,15
|
223,47
|
| 31/12/2025 |
13.192.485 |
-0,55%
|
215,68
|
214,06
|
217,64
|
214,16
|
| 30/12/2025 |
12.654.365 |
-0,14%
|
216,30
|
214,16
|
216,82
|
214,16
|
| 29/12/2025 |
15.471.108 |
0,24%
|
212,00
|
209,24
|
216,047
|
215,61
|
| 26/12/2025 |
11.472.358 |
-0,02%
|
215,88
|
213,03
|
216,83
|
214,99
|
| 24/12/2025 |
6.294.963 |
-0,04%
|
215,40
|
211,1215
|
216,54
|
215,04
|
| 23/12/2025 |
15.936.704 |
-0,07%
|
212,93
|
212,28
|
216,26
|
214,90
|
| 22/12/2025 |
16.145.548 |
0,65%
|
218,955
|
213,20
|
220,125
|
214,95
|
| 19/12/2025 |
36.981.954 |
6,15%
|
203,26
|
202,96
|
215,18
|
213,43
|
| 18/12/2025 |
18.733.572 |
1,49%
|
203,90
|
200,5001
|
206,36
|
201,06
|
| 17/12/2025 |
20.446.884 |
-5,25%
|
209,81
|
197,54
|
211,50
|
198,11
|
| 16/12/2025 |
15.432.752 |
0,68%
|
207,04
|
205,1034
|
210,22
|
209,17
|
| 15/12/2025 |
18.495.081 |
-1,50%
|
212,33
|
206,5824
|
215,06
|
207,58
|
| 12/12/2025 |
23.503.981 |
-4,81%
|
218,71
|
208,41
|
222,49
|
210,78
|
| 11/12/2025 |
20.704.835 |
0,01%
|
218,125
|
210,1901
|
221,4989
|
221,43
|
| 10/12/2025 |
15.341.248 |
-0,08%
|
221,90
|
218,67
|
222,605
|
221,42
|
| 09/12/2025 |
19.506.363 |
0,16%
|
222,05
|
217,907
|
224,84
|
221,62
|
| 08/12/2025 |
20.722.174 |
1,41%
|
219,29
|
218,27
|
223,71
|
221,11
|
| 05/12/2025 |
25.344.690 |
0,92%
|
216,89
|
216,24
|
230,29
|
217,97
|
| 04/12/2025 |
18.604.680 |
-0,68%
|
217,41
|
214,14
|
219,12
|
215,98
|
| 03/12/2025 |
21.089.694 |
1,05%
|
213,75
|
211,78
|
218,20
|
217,60
|
| 02/12/2025 |
32.947.816 |
-2,06%
|
222,66
|
214,36
|
225,98
|
215,24
|
| 01/12/2025 |
20.158.818 |
1,03%
|
214,00
|
213,41
|
220,99
|
219,76
|
