Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
8.712.275 |
-2,62%
|
165,59
|
161,73
|
165,59
|
163,36
|
| 22/08/2025 |
11.305.908 |
2,47%
|
162,18
|
161,83
|
168,52
|
167,76
|
| 21/08/2025 |
7.449.952 |
-0,90%
|
165,80
|
162,26
|
165,80
|
163,71
|
| 20/08/2025 |
13.726.535 |
-0,81%
|
164,00
|
158,26
|
166,63
|
165,20
|
| 19/08/2025 |
15.354.641 |
-5,44%
|
173,01
|
166,10
|
173,17
|
166,55
|
| 18/08/2025 |
8.305.016 |
-0,77%
|
176,75
|
174,36
|
178,77
|
176,14
|
| 15/08/2025 |
10.846.541 |
-1,90%
|
179,92
|
176,25
|
180,00
|
177,51
|
| 14/08/2025 |
14.533.855 |
-1,88%
|
179,99
|
179,56
|
185,43
|
180,95
|
| 13/08/2025 |
25.035.019 |
5,41%
|
180,13
|
179,38
|
186,64
|
184,42
|
| 12/08/2025 |
12.575.024 |
1,55%
|
173,13
|
168,50
|
175,16
|
174,95
|
| 11/08/2025 |
16.074.839 |
-0,28%
|
170,07
|
169,39
|
178,82
|
172,28
|
| 08/08/2025 |
14.386.801 |
0,21%
|
174,00
|
170,52
|
176,48
|
172,76
|
| 07/08/2025 |
22.003.185 |
5,69%
|
166,87
|
166,84
|
175,74
|
172,40
|
| 06/08/2025 |
28.450.824 |
-6,42%
|
165,00
|
157,80
|
166,17
|
163,12
|
| 05/08/2025 |
24.241.221 |
-1,40%
|
177,27
|
172,30
|
177,99
|
174,31
|
| 04/08/2025 |
15.758.821 |
2,96%
|
174,52
|
173,58
|
177,85
|
176,78
|
| 01/08/2025 |
20.186.398 |
-2,61%
|
170,00
|
166,82
|
174,395
|
171,70
|
| 31/07/2025 |
19.958.185 |
-1,78%
|
182,00
|
174,91
|
182,49
|
176,31
|
| 30/07/2025 |
14.838.795 |
1,17%
|
175,51
|
173,81
|
180,37
|
179,51
|
| 29/07/2025 |
22.516.315 |
2,18%
|
175,23
|
174,68
|
182,30
|
177,44
|
| 28/07/2025 |
15.779.591 |
4,32%
|
169,00
|
168,68
|
174,70
|
173,66
|
| 25/07/2025 |
12.410.295 |
2,68%
|
163,50
|
162,36
|
167,17
|
166,47
|
| 24/07/2025 |
11.634.798 |
2,19%
|
159,07
|
158,38
|
163,92
|
162,12
|
| 23/07/2025 |
10.152.848 |
2,54%
|
156,22
|
156,00
|
159,44
|
158,65
|
| 22/07/2025 |
11.576.941 |
-1,45%
|
156,20
|
149,34
|
156,20
|
154,72
|
| 21/07/2025 |
7.952.628 |
0,01%
|
157,55
|
156,92
|
160,34
|
157,00
|
| 18/07/2025 |
12.204.541 |
-2,13%
|
160,00
|
156,41
|
160,81
|
156,99
|
| 17/07/2025 |
12.139.744 |
0,21%
|
161,96
|
158,69
|
161,96
|
160,41
|
| 16/07/2025 |
14.598.180 |
2,87%
|
155,32
|
152,85
|
160,35
|
160,08
|
| 15/07/2025 |
22.879.670 |
6,41%
|
153,80
|
153,56
|
158,67
|
155,61
|
| 14/07/2025 |
9.962.874 |
-0,12%
|
145,00
|
141,91
|
147,58
|
146,24
|
| 11/07/2025 |
11.262.326 |
1,57%
|
142,52
|
141,60
|
147,40
|
146,42
|
| 10/07/2025 |
14.927.036 |
4,15%
|
143,00
|
141,86
|
145,82
|
144,16
|
| 09/07/2025 |
8.264.601 |
0,43%
|
138,70
|
137,59
|
140,64
|
138,41
|
| 08/07/2025 |
8.572.677 |
2,24%
|
137,37
|
135,91
|
139,14
|
137,82
|
| 07/07/2025 |
9.339.185 |
-2,26%
|
136,55
|
133,50
|
137,42
|
134,80
|
| 03/07/2025 |
6.663.424 |
-0,44%
|
139,06
|
137,32
|
139,50
|
137,91
|
| 02/07/2025 |
10.049.064 |
1,77%
|
135,44
|
135,23
|
139,775
|
138,52
|
| 01/07/2025 |
15.068.519 |
-4,08%
|
138,72
|
135,13
|
140,23
|
136,11
|
| 30/06/2025 |
10.493.444 |
-1,33%
|
144,00
|
141,01
|
144,08
|
141,90
|
| 27/06/2025 |
14.870.648 |
0,09%
|
144,165
|
141,66
|
147,75
|
143,81
|
| 26/06/2025 |
13.440.404 |
0,20%
|
145,98
|
141,92
|
145,99
|
143,68
|
| 25/06/2025 |
18.766.732 |
3,59%
|
140,85
|
139,46
|
144,16
|
143,40
|
| 24/06/2025 |
19.738.158 |
6,83%
|
133,50
|
132,95
|
138,79
|
138,43
|
| 23/06/2025 |
15.795.184 |
1,04%
|
130,54
|
126,82
|
133,24
|
129,58
|
| 20/06/2025 |
23.159.985 |
1,14%
|
129,04
|
127,57
|
132,80
|
128,24
|
| 18/06/2025 |
10.619.803 |
-0,24%
|
127,79
|
125,79
|
129,21
|
126,79
|
| 17/06/2025 |
19.032.004 |
0,56%
|
127,83
|
126,59
|
130,69
|
127,10
|
| 16/06/2025 |
22.360.021 |
8,81%
|
118,57
|
117,78
|
128,135
|
126,39
|
| 13/06/2025 |
11.275.223 |
-1,97%
|
116,00
|
115,07
|
117,88
|
116,16
|
| 12/06/2025 |
10.210.749 |
-2,18%
|
120,60
|
118,03
|
122,25
|
118,50
|
| 11/06/2025 |
8.063.609 |
-1,70%
|
124,42
|
119,89
|
124,46
|
121,14
|
| 10/06/2025 |
11.190.928 |
1,24%
|
121,04
|
120,81
|
124,09
|
123,24
|
| 09/06/2025 |
14.190.817 |
4,77%
|
119,20
|
119,04
|
122,36
|
121,73
|
| 06/06/2025 |
7.919.175 |
0,43%
|
117,75
|
115,88
|
118,35
|
116,19
|
| 05/06/2025 |
9.274.494 |
-2,44%
|
118,93
|
114,71
|
119,22
|
115,69
|
| 04/06/2025 |
8.156.168 |
1,08%
|
117,39
|
115,75
|
119,295
|
118,58
|
| 03/06/2025 |
10.921.680 |
2,34%
|
114,50
|
113,28
|
117,68
|
117,31
|
| 02/06/2025 |
10.053.171 |
3,52%
|
111,06
|
111,01
|
114,85
|
114,63
|
| 30/05/2025 |
11.832.873 |
-2,03%
|
111,66
|
108,62
|
112,10
|
110,73
|
| 29/05/2025 |
8.296.356 |
0,15%
|
115,40
|
112,14
|
115,53
|
113,03
|
| 28/05/2025 |
7.341.235 |
-1,48%
|
114,85
|
112,665
|
114,94
|
112,86
|
| 27/05/2025 |
10.714.458 |
3,85%
|
113,16
|
112,28
|
115,395
|
114,56
|
| 23/05/2025 |
7.962.095 |
-0,36%
|
108,09
|
107,67
|
111,01
|
110,31
|
| 22/05/2025 |
7.284.977 |
-1,20%
|
111,86
|
110,61
|
112,64
|
110,71
|
| 21/05/2025 |
11.823.973 |
-1,28%
|
113,90
|
111,11
|
116,10
|
112,06
|
| 20/05/2025 |
7.215.007 |
-1,07%
|
114,27
|
112,08
|
114,50
|
113,51
|
| 19/05/2025 |
10.252.921 |
-2,07%
|
115,00
|
114,06
|
115,52
|
114,74
|
| 16/05/2025 |
10.178.391 |
1,90%
|
118,11
|
116,01
|
118,24
|
117,17
|
| 15/05/2025 |
11.330.642 |
-2,32%
|
117,02
|
114,025
|
117,50
|
114,99
|
| 14/05/2025 |
19.753.600 |
4,68%
|
120,00
|
116,60
|
122,52
|
117,72
|
| 13/05/2025 |
13.507.553 |
4,01%
|
109,56
|
109,00
|
113,12
|
112,46
|
| 12/05/2025 |
14.349.410 |
5,13%
|
110,53
|
106,98
|
110,66
|
108,12
|
| 09/05/2025 |
7.387.525 |
1,12%
|
102,77
|
101,62
|
103,51
|
102,84
|
| 08/05/2025 |
12.384.549 |
1,34%
|
102,00
|
101,565
|
105,43
|
101,70
|
| 07/05/2025 |
18.390.930 |
1,76%
|
100,62
|
96,89
|
103,42
|
100,36
|
| 06/05/2025 |
13.369.281 |
-1,96%
|
98,28
|
97,45
|
100,06
|
98,62
|
| 05/05/2025 |
9.630.614 |
1,81%
|
98,96
|
98,79
|
102,05
|
100,59
|
| 02/05/2025 |
9.823.188 |
2,22%
|
98,40
|
98,32
|
99,87
|
98,80
|
| 01/05/2025 |
8.676.501 |
-0,72%
|
99,29
|
96,45
|
100,10
|
96,65
|
| 30/04/2025 |
8.193.127 |
1,34%
|
92,70
|
91,87
|
97,55
|
97,35
|
| 29/04/2025 |
5.754.404 |
-0,34%
|
95,81
|
95,34
|
97,16
|
96,06
|
| 28/04/2025 |
7.010.373 |
-0,26%
|
95,61
|
94,27
|
97,48
|
96,39
|
| 25/04/2025 |
8.441.231 |
2,30%
|
93,30
|
92,85
|
97,09
|
96,645
|
| 24/04/2025 |
9.850.524 |
4,51%
|
91,53
|
90,37
|
94,73
|
94,47
|
| 23/04/2025 |
12.207.153 |
4,79%
|
91,89
|
90,13
|
93,73
|
90,39
|
| 22/04/2025 |
8.114.150 |
0,82%
|
86,10
|
85,18
|
87,16
|
86,26
|
| 21/04/2025 |
8.736.002 |
-2,22%
|
86,00
|
83,75
|
86,14
|
85,56
|
| 17/04/2025 |
9.727.519 |
-0,89%
|
88,84
|
86,52
|
89,01
|
87,50
|
| 16/04/2025 |
17.544.657 |
-7,35%
|
87,61
|
85,295
|
90,47
|
88,29
|
| 15/04/2025 |
6.529.228 |
0,84%
|
94,62
|
94,62
|
96,85
|
95,29
|
| 14/04/2025 |
36.002.970 |
1,18%
|
97,11
|
93,45
|
97,3699
|
94,50
|
| 11/04/2025 |
57.892.600 |
5,30%
|
90,51
|
90,50
|
94,76
|
93,40
|
| 10/04/2025 |
65.210.565 |
-8,41%
|
91,00
|
85,06
|
92,95
|
88,70
|
| 09/04/2025 |
97.827.352 |
23,82%
|
79,22
|
78,87
|
97,91
|
96,84
|
| 08/04/2025 |
69.910.233 |
-6,49%
|
86,145
|
76,48
|
88,93
|
78,21
|
| 07/04/2025 |
70.515.429 |
-2,47%
|
80,68
|
77,75
|
89,00
|
83,64
|
| 04/04/2025 |
65.847.021 |
-8,57%
|
90,10
|
83,67
|
91,08
|
85,76
|
| 03/04/2025 |
50.472.542 |
-8,90%
|
97,79
|
93,64
|
99,4499
|
93,80
|
| 02/04/2025 |
20.793.989 |
0,18%
|
101,52
|
100,76
|
104,185
|
102,96
|
