Advance Micro Devices Inc (AMD)
Exportar para Excel
<< < 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
|