Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
14.656.375 |
1,70%
|
215,38
|
206,1429
|
218,30
|
217,53
|
| 26/11/2025 |
32.924.700 |
3,94%
|
210,51
|
207,00
|
215,5899
|
214,24
|
| 25/11/2025 |
52.535.776 |
-4,17%
|
201,0998
|
194,275
|
206,58
|
206,13
|
| 24/11/2025 |
26.581.513 |
5,55%
|
206,45
|
205,85
|
217,01
|
215,05
|
| 21/11/2025 |
47.434.860 |
-1,12%
|
208,0003
|
195,02
|
208,87
|
203,78
|
| 20/11/2025 |
44.836.829 |
-7,84%
|
231,00
|
204,53
|
234,25
|
206,02
|
| 19/11/2025 |
37.699.951 |
-2,93%
|
230,50
|
219,7101
|
235,27
|
223,55
|
| 18/11/2025 |
32.366.884 |
-4,22%
|
236,40
|
224,71
|
238,00
|
230,29
|
| 17/11/2025 |
26.361.494 |
-2,63%
|
243,95
|
237,15
|
248,7699
|
240,52
|
| 14/11/2025 |
35.770.099 |
-0,46%
|
240,23
|
235,10
|
253,43
|
246,81
|
| 13/11/2025 |
44.133.978 |
-4,23%
|
252,25
|
246,06
|
259,6309
|
247,96
|
| 12/11/2025 |
85.214.516 |
9,11%
|
252,05
|
250,20
|
263,51
|
258,89
|
| 11/11/2025 |
43.875.535 |
-2,49%
|
242,141
|
234,64
|
248,46
|
237,52
|
| 10/11/2025 |
30.838.732 |
4,36%
|
241,355
|
240,68
|
248,90
|
243,98
|
| 07/11/2025 |
35.048.983 |
-1,89%
|
231,67
|
224,6401
|
234,7684
|
233,54
|
| 06/11/2025 |
45.476.969 |
-7,29%
|
254,59
|
235,75
|
254,61
|
237,70
|
| 05/11/2025 |
44.845.253 |
2,54%
|
244,25
|
243,09
|
259,65
|
256,33
|
| 04/11/2025 |
30.834.619 |
-3,64%
|
250,10
|
247,39
|
257,38
|
250,05
|
| 03/11/2025 |
24.038.524 |
1,38%
|
257,72
|
253,89
|
260,90
|
259,65
|
| 31/10/2025 |
21.373.779 |
0,56%
|
259,59
|
253,4064
|
262,13
|
256,12
|
| 30/10/2025 |
30.682.258 |
-3,59%
|
258,5774
|
254,67
|
263,88
|
254,84
|
| 29/10/2025 |
35.474.801 |
2,44%
|
262,5826
|
257,4044
|
267,0799
|
264,33
|
| 28/10/2025 |
36.681.373 |
-0,64%
|
258,49
|
257,95
|
264,58
|
258,01
|
| 27/10/2025 |
47.174.635 |
2,64%
|
258,495
|
249,8001
|
260,37
|
259,67
|
| 24/10/2025 |
53.634.581 |
7,58%
|
243,28
|
241,95
|
253,59
|
252,92
|
| 23/10/2025 |
30.443.189 |
2,00%
|
228,25
|
228,23
|
235,90
|
234,99
|
| 22/10/2025 |
45.171.573 |
-3,31%
|
237,00
|
224,88
|
240,1324
|
230,23
|
| 21/10/2025 |
35.563.214 |
-1,11%
|
240,00
|
234,02
|
242,26
|
238,03
|
| 20/10/2025 |
42.901.386 |
3,14%
|
237,7501
|
234,41
|
242,87
|
240,56
|
| 17/10/2025 |
41.561.339 |
-0,75%
|
233,20
|
227,91
|
235,38
|
233,08
|
| 16/10/2025 |
50.405.179 |
-1,71%
|
237,33
|
233,91
|
241,20
|
234,56
|
| 15/10/2025 |
79.814.459 |
9,38%
|
223,5674
|
220,775
|
239,24
|
238,60
|
| 14/10/2025 |
49.929.352 |
0,77%
|
219,72
|
215,91
|
224,98
|
218,09
|
| 13/10/2025 |
43.581.631 |
0,71%
|
218,84
|
214,90
|
224,1899
|
216,42
|
| 10/10/2025 |
79.310.566 |
-7,80%
|
232,84
|
213,2001
|
234,22
|
214,90
|
| 09/10/2025 |
71.532.894 |
-1,02%
|
237,35
|
229,53
|
240,10
|
232,89
|
| 08/10/2025 |
111.691.152 |
11,31%
|
213,098
|
210,695
|
235,87
|
235,56
|
| 07/10/2025 |
84.589.655 |
4,06%
|
213,26
|
209,28
|
218,90
|
211,51
|
| 06/10/2025 |
155.170.542 |
23,76%
|
226,99
|
203,01
|
227,02
|
203,71
|
| 03/10/2025 |
30.995.003 |
-2,98%
|
170,25
|
163,14
|
170,86
|
164,67
|
| 02/10/2025 |
41.705.965 |
3,49%
|
169,06
|
166,155
|
171,059
|
169,73
|
| 01/10/2025 |
25.978.279 |
1,39%
|
161,20
|
160,49
|
164,18
|
164,01
|
| 30/09/2025 |
19.602.001 |
0,32%
|
161,16
|
159,33
|
162,28
|
161,79
|
| 29/09/2025 |
25.085.073 |
1,19%
|
160,40
|
159,90
|
164,30
|
161,36
|
| 26/09/2025 |
20.416.265 |
-1,05%
|
161,33
|
157,05
|
162,11
|
159,46
|
| 25/09/2025 |
23.875.990 |
0,19%
|
157,17
|
154,7798
|
161,6299
|
161,27
|
| 24/09/2025 |
26.586.354 |
-0,03%
|
161,81
|
158,43
|
165,10
|
160,88
|
| 23/09/2025 |
28.617.489 |
0,72%
|
160,6003
|
159,21
|
163,39
|
160,90
|
| 22/09/2025 |
30.196.516 |
1,49%
|
157,75
|
157,36
|
162,673
|
159,79
|
| 19/09/2025 |
28.714.847 |
-0,24%
|
157,3492
|
155,90
|
159,84
|
157,39
|
| 18/09/2025 |
56.008.018 |
-0,84%
|
151,05
|
149,85
|
158,7699
|
157,92
|
| 17/09/2025 |
28.015.218 |
-0,70%
|
158,3622
|
155,76
|
161,6226
|
159,16
|
| 16/09/2025 |
17.277.634 |
-0,38%
|
161,60
|
159,22
|
161,94
|
160,46
|
| 15/09/2025 |
24.033.541 |
1,66%
|
160,68
|
157,615
|
161,32
|
161,16
|
| 12/09/2025 |
29.642.148 |
1,86%
|
157,00
|
154,92
|
160,41
|
158,57
|
| 11/09/2025 |
30.114.840 |
-2,41%
|
158,3456
|
154,99
|
160,21
|
155,67
|
| 10/09/2025 |
33.917.887 |
2,38%
|
163,00
|
158,00
|
164,525
|
159,54
|
| 09/09/2025 |
28.878.143 |
2,93%
|
151,7398
|
150,86
|
155,90
|
155,82
|
| 08/09/2025 |
29.106.842 |
0,17%
|
151,2793
|
149,22
|
152,6388
|
151,41
|
| 05/09/2025 |
58.645.965 |
-6,70%
|
158,09
|
150,18
|
158,4902
|
151,14
|
| 04/09/2025 |
24.693.452 |
-0,20%
|
160,20
|
157,79
|
162,05
|
161,79
|
| 03/09/2025 |
22.086.591 |
-0,08%
|
162,93
|
160,29
|
163,6797
|
162,13
|
| 02/09/2025 |
28.786.651 |
-0,22%
|
157,66
|
156,62
|
162,3916
|
162,32
|
| 29/08/2025 |
25.561.666 |
-3,53%
|
166,9557
|
161,90
|
168,55
|
162,63
|
| 28/08/2025 |
23.445.723 |
0,97%
|
168,54
|
166,78
|
170,99
|
168,58
|
| 27/08/2025 |
23.738.946 |
0,23%
|
166,48
|
164,65
|
167,68
|
167,13
|
| 26/08/2025 |
33.489.993 |
2,03%
|
168,41
|
164,91
|
169,77
|
166,62
|
| 25/08/2025 |
24.654.827 |
-2,66%
|
165,56
|
161,73
|
165,69
|
163,36
|
| 22/08/2025 |
28.350.520 |
2,47%
|
161,865
|
161,6817
|
168,53
|
167,76
|
| 21/08/2025 |
24.457.120 |
-0,93%
|
164,60
|
162,25
|
165,8799
|
163,71
|
| 20/08/2025 |
39.269.723 |
-0,81%
|
164,30
|
158,25
|
166,6499
|
165,20
|
| 19/08/2025 |
41.877.858 |
-5,43%
|
173,38
|
166,10
|
173,70
|
166,55
|
| 18/08/2025 |
25.949.214 |
-0,77%
|
175,773
|
174,36
|
178,7953
|
176,14
|
| 15/08/2025 |
31.947.830 |
-1,86%
|
180,59
|
176,28
|
180,95
|
177,51
|
| 14/08/2025 |
48.031.667 |
-1,90%
|
180,4909
|
179,36
|
185,44
|
180,95
|
| 13/08/2025 |
75.754.910 |
5,36%
|
179,675
|
179,38
|
186,65
|
184,42
|
| 12/08/2025 |
33.008.770 |
1,56%
|
173,458
|
168,50
|
175,16
|
174,95
|
| 11/08/2025 |
47.281.584 |
-0,23%
|
169,93
|
169,38
|
178,82
|
172,28
|
| 08/08/2025 |
47.233.349 |
0,21%
|
174,50
|
170,52
|
176,48
|
172,76
|
| 07/08/2025 |
68.964.266 |
5,68%
|
166,26
|
166,20
|
175,75
|
172,40
|
| 06/08/2025 |
92.542.536 |
-6,46%
|
165,79
|
157,80
|
166,18
|
163,12
|
| 05/08/2025 |
49.712.277 |
-1,10%
|
178,1008
|
172,3104
|
178,1008
|
174,31
|
| 04/08/2025 |
35.387.578 |
2,94%
|
175,3452
|
173,6399
|
177,86
|
176,78
|
| 01/08/2025 |
50.147.180 |
-2,60%
|
169,60
|
167,06
|
174,395
|
171,70
|
| 31/07/2025 |
51.047.555 |
-1,78%
|
182,59
|
174,92
|
182,81
|
176,31
|
| 30/07/2025 |
42.082.978 |
1,17%
|
175,89
|
173,81
|
180,37
|
179,51
|
| 29/07/2025 |
83.760.592 |
2,13%
|
169,00
|
168,61
|
182,31
|
177,44
|
| 28/07/2025 |
50.592.531 |
4,32%
|
169,62
|
168,61
|
174,70
|
173,66
|
| 25/07/2025 |
39.027.734 |
2,67%
|
159,07
|
158,36
|
167,175
|
166,47
|
| 24/07/2025 |
36.016.014 |
2,11%
|
156,22
|
156,00
|
163,93
|
162,12
|
| 23/07/2025 |
30.181.174 |
2,54%
|
156,20
|
149,34
|
159,4485
|
158,65
|
| 22/07/2025 |
34.883.568 |
-1,34%
|
157,55
|
149,34
|
160,34
|
154,72
|
| 21/07/2025 |
28.093.587 |
0,01%
|
157,20
|
156,92
|
160,34
|
157,00
|
| 18/07/2025 |
35.972.334 |
-2,13%
|
161,96
|
156,40
|
161,96
|
156,99
|
| 17/07/2025 |
36.658.653 |
0,09%
|
155,32
|
152,85
|
161,96
|
160,41
|
| 16/07/2025 |
42.960.571 |
2,87%
|
153,80
|
152,85
|
160,35
|
160,08
|
| 15/07/2025 |
65.320.099 |
6,30%
|
145,00
|
141,91
|
158,68
|
155,61
|
| 14/07/2025 |
30.530.388 |
-0,14%
|
145,39
|
141,91
|
147,58
|
146,24
|
| 11/07/2025 |
36.184.790 |
1,55%
|
143,00
|
141,60
|
147,40
|
146,42
|
| 10/07/2025 |
44.511.847 |
4,15%
|
138,70
|
137,59
|
145,82
|
144,16
|
