Advance Micro Devices Inc (AMD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
26/12/2023 36.704.354 2,85% 140,00 139,92 143,85 143,58
22/12/2023 25.414.705 -0,21% 140,50 138,312 140,70 139,62
21/12/2023 33.741.986 3,26% 138,14 137,38 139,98 139,89
20/12/2023 40.352.413 -3,38% 139,00 135,37 139,545 135,42
19/12/2023 48.788.586 0,86% 138,62 138,58 143,47 140,10
18/12/2023 32.329.303 -0,19% 139,06 137,65 139,7885 138,89
15/12/2023 50.930.115 0,87% 139,38 137,25 140,89 139,195
14/12/2023 56.448.455 -0,15% 138,93 135,725 141,82 137,985
13/12/2023 52.995.563 0,42% 138,00 136,0303 139,24 138,19
12/12/2023 87.279.438 2,34% 132,25 131,90 139,9286 137,56
11/12/2023 74.535.488 4,26% 130,55 128,25 135,04 134,41
08/12/2023 63.198.259 0,41% 129,50 126,90 130,99 128,89
07/12/2023 86.628.019 9,74% 120,79 119,56 128,68 128,20
06/12/2023 43.495.095 -1,44% 117,45 116,38 122,8313 116,68
05/12/2023 28.432.250 -0,13% 117,45 116,45 118,49 118,4198
04/12/2023 24.569.353 -2,41% 119,80 116,37 119,90 118,46
01/12/2023 20.910.545 0,17% 119,88 118,66 121,4001 121,37
30/11/2023 30.589.559 -2,13% 123,65 119,661 124,05 121,21
29/11/2023 27.760.297 1,56% 124,00 123,48 125,725 123,9118
28/11/2023 23.704.470 -0,48% 121,98 120,79 122,53 122,06
27/11/2023 22.567.230 0,29% 121,98 121,772 124,29 122,67
24/11/2023 13.387.100 -0,32% 121,98 121,54 123,25 122,12
23/11/2023 39.766.400 2,71% 120,01 117,96 124,7623 122,39
22/11/2023 39.296.638 2,80% 120,01 117,96 124,7623 122,50
21/11/2023 27.404.941 -1,97% 120,46 117,94 120,65 119,14
20/11/2023 29.909.785 0,75% 120,75 120,07 121,93 121,53
17/11/2023 27.669.015 0,57% 119,49 118,82 121,49 120,51
16/11/2023 36.795.624 1,61% 120,53 116,41 120,726 119,90
15/11/2023 43.298.662 -1,59% 120,53 116,8701 120,57 117,98
14/11/2023 45.290.137 2,65% 119,68 119,22 122,11 119,88
13/11/2023 34.682.173 -1,56% 118,50 116,00 118,68 116,74
10/11/2023 54.490.909 4,40% 114,03 114,03 119,70 118,48
09/11/2023 44.422.256 -0,03% 114,03 113,06 115,81 113,56
08/11/2023 31.082.740 0,12% 113,51 112,88 115,3166 113,59
07/11/2023 37.381.652 1,44% 111,88 111,26 114,65 113,36
06/11/2023 34.642.205 -0,55% 112,60 110,22 113,0799 111,6308
03/11/2023 46.465.010 4,09% 109,19 107,86 113,38 112,24
02/11/2023 49.710.454 -0,21% 108,00 105,91 109,405 107,81
01/11/2023 95.546.323 9,64% 98,63 98,50 108,14 107,9992
31/10/2023 47.505.384 2,63% 96,16 94,07 98,8188 98,705
30/10/2023 30.586.680 -0,10% 96,16 94,70 97,04 96,33
27/10/2023 29.256.161 3,46% 95,78 94,59 97,3498 96,9094
26/10/2023 35.245.810 -2,49% 96,00 93,115 97,52 93,66
25/10/2023 36.921.792 -5,49% 100,36 95,23 101,0299 96,09
24/10/2023 34.558.791 1,75% 101,00 99,38 101,7899 101,76
23/10/2023 36.942.939 -1,75% 100,77 99,315 102,42 100,03
20/10/2023 42.750.792 -0,51% 103,82 101,44 104,34 101,88
19/10/2023 39.337.107 0,25% 103,32 101,845 105,60 102,43
18/10/2023 37.601.904 -2,70% 103,32 101,745 104,78 102,30
17/10/2023 36.283.781 -1,20% 103,56 101,6787 106,29 105,18
16/10/2023 30.357.289 1,20% 105,47 105,0341 107,48 106,35
13/10/2023 38.996.292 -3,40% 108,61 104,75 108,96 105,09
12/10/2023 44.837.543 0,47% 108,35 107,5101 111,30 108,82
11/10/2023 37.188.906 -0,65% 109,14 106,93 110,10 108,30
10/10/2023 40.294.734 1,91% 107,42 106,44 110,12 109,01
09/10/2023 28.703.339 -0,25% 106,03 104,7901 107,31 106,97
06/10/2023 46.669.240 4,26% 102,23 102,07 107,98 107,29
05/10/2023 39.339.096 -1,16% 103,35 100,2701 103,7163 102,8599
04/10/2023 37.617.124 4,05% 100,56 100,35 104,40 104,13
03/10/2023 35.926.991 -3,09% 101,73 99,17 103,2862 100,081
02/10/2023 32.749.517 0,39% 102,21 101,70 103,71 103,22
29/09/2023 42.780.759 0,01% 97,94 102,56 104,90 102,765
28/09/2023 54.120.725 4,78% 96,77 97,76 104,20 102,76
27/09/2023 38.258.855 2,11% 96,77 96,35 99,23 97,98
26/09/2023 32.941.261 -1,46% 96,48 95,28 97,815 95,96
25/09/2023 33.268.767 1,34% 96,13 94,65 97,435 97,49
22/09/2023 39.265.994 0,10% 98,64 95,61 98,42 96,21
21/09/2023 43.645.914 -4,20% 102,42 95,8499 98,87 96,13
20/09/2023 40.295.149 -1,25% 102,42 100,28 103,94 100,34
19/09/2023 32.353.597 -0,76% 100,81 100,70 102,858 101,59
18/09/2023 36.848.620 0,79% 106,07 99,50 102,99 102,29
15/09/2023 52.368.300 -4,81% 106,07 101,28 106,72 101,50
14/09/2023 35.128.500 -1,05% 108,53 106,2212 109,09 106,58
13/09/2023 34.093.975 2,26% 105,08 104,83 108,74 107,69
12/09/2023 33.402.952 -0,01% 104,20 103,18 106,738 105,31
11/09/2023 37.357.491 -0,72% 107,29 103,00 107,455 105,33
08/09/2023 35.469.520 -0,47% 107,00 105,75 109,737 106,09
07/09/2023 37.574.023 -2,41% 106,02 105,09 107,69 106,65
06/09/2023 37.083.882 -1,35% 110,64 108,22 111,31 109,28
Ajuda

Pesquisa de títulos

Fale Connosco