Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
27.660.450 |
0,43%
|
137,37
|
135,91
|
140,65
|
138,41
|
| 08/07/2025 |
26.564.115 |
2,13%
|
136,55
|
133,50
|
139,15
|
137,82
|
| 07/07/2025 |
26.659.247 |
-2,28%
|
136,79
|
133,50
|
137,44
|
134,80
|
| 04/07/2025 |
20.629.782 |
-0,43%
|
139,06
|
137,32
|
139,50
|
137,91
|
| 03/07/2025 |
20.595.792 |
-0,43%
|
135,44
|
135,22
|
140,00
|
137,91
|
| 02/07/2025 |
26.054.688 |
1,77%
|
138,72
|
134,75
|
140,23
|
138,52
|
| 01/07/2025 |
40.003.629 |
-4,04%
|
144,00
|
135,1202
|
144,10
|
136,11
|
| 30/06/2025 |
32.396.434 |
-1,38%
|
144,82
|
141,01
|
145,1381
|
141,90
|
| 27/06/2025 |
41.050.495 |
0,12%
|
145,98
|
141,639
|
147,7504
|
143,81
|
| 26/06/2025 |
40.322.116 |
0,07%
|
140,85
|
139,44
|
146,55
|
143,68
|
| 25/06/2025 |
54.173.163 |
3,61%
|
133,50
|
132,93
|
144,31
|
143,40
|
| 24/06/2025 |
57.662.556 |
6,81%
|
130,54
|
126,82
|
138,75
|
138,43
|
| 23/06/2025 |
47.433.309 |
1,09%
|
130,90
|
126,82
|
133,25
|
129,58
|
| 20/06/2025 |
56.737.804 |
1,14%
|
128,26
|
125,77
|
132,805
|
128,24
|
| 18/06/2025 |
36.834.197 |
-0,24%
|
127,83
|
125,79
|
130,70
|
126,79
|
| 17/06/2025 |
63.213.129 |
0,59%
|
118,57
|
118,02
|
130,70
|
127,10
|
| 16/06/2025 |
74.389.708 |
8,68%
|
119,05
|
118,02
|
128,1393
|
126,39
|
| 13/06/2025 |
28.631.093 |
-1,92%
|
120,60
|
115,06
|
122,25
|
116,16
|
| 12/06/2025 |
31.634.235 |
-2,06%
|
124,42
|
118,00
|
124,465
|
118,50
|
| 11/06/2025 |
23.475.852 |
-1,78%
|
121,04
|
119,882
|
124,465
|
121,14
|
| 10/06/2025 |
30.167.028 |
1,24%
|
119,20
|
119,04
|
124,09
|
123,24
|
| 09/06/2025 |
38.745.873 |
4,77%
|
118,9354
|
118,80
|
122,3664
|
121,73
|
| 06/06/2025 |
20.243.458 |
0,37%
|
118,93
|
114,71
|
119,2448
|
116,19
|
| 05/06/2025 |
24.554.588 |
-2,48%
|
117,39
|
114,71
|
119,295
|
115,69
|
| 04/06/2025 |
22.683.569 |
1,02%
|
114,50
|
113,28
|
119,295
|
118,58
|
| 03/06/2025 |
25.906.491 |
2,34%
|
111,06
|
111,025
|
117,68
|
117,31
|
| 02/06/2025 |
25.341.709 |
3,54%
|
111,53
|
111,025
|
114,86
|
114,63
|
| 30/05/2025 |
19.545.385 |
-2,01%
|
115,40
|
108,6154
|
115,54
|
110,73
|
| 29/05/2025 |
21.477.253 |
0,12%
|
114,85
|
112,1324
|
115,65
|
113,03
|
| 28/05/2025 |
17.711.914 |
-1,48%
|
113,16
|
112,27
|
115,63
|
112,86
|
| 27/05/2025 |
25.614.227 |
3,85%
|
113,98
|
112,28
|
115,395
|
114,56
|
| 23/05/2025 |
21.066.972 |
-0,36%
|
111,86
|
107,29
|
112,64
|
110,31
|
| 22/05/2025 |
20.386.651 |
-1,21%
|
113,90
|
110,62
|
116,10
|
110,71
|
| 21/05/2025 |
31.795.096 |
-1,15%
|
114,27
|
111,09
|
116,10
|
112,06
|
| 20/05/2025 |
20.329.094 |
-1,08%
|
115,00
|
112,08
|
115,53
|
113,51
|
| 19/05/2025 |
25.748.591 |
-2,07%
|
114,73
|
114,06
|
115,53
|
114,74
|
| 16/05/2025 |
28.646.276 |
1,90%
|
117,02
|
114,01
|
118,27
|
117,17
|
| 15/05/2025 |
30.951.875 |
-2,31%
|
120,00
|
114,01
|
122,52
|
114,99
|
| 14/05/2025 |
59.656.766 |
4,63%
|
109,56
|
109,00
|
122,52
|
117,72
|
| 13/05/2025 |
35.624.059 |
3,91%
|
110,53
|
106,98
|
113,1277
|
112,46
|
| 12/05/2025 |
34.844.918 |
5,10%
|
110,94
|
106,98
|
111,06
|
108,12
|
| 09/05/2025 |
22.353.071 |
1,07%
|
102,00
|
101,565
|
105,44
|
102,84
|
| 08/05/2025 |
37.835.230 |
1,45%
|
100,62
|
96,88
|
105,44
|
101,70
|
| 07/05/2025 |
60.280.695 |
1,76%
|
98,28
|
96,88
|
103,42
|
100,36
|
| 06/05/2025 |
27.725.375 |
-1,85%
|
98,96
|
97,44
|
102,05
|
98,62
|
| 05/05/2025 |
26.815.350 |
1,86%
|
98,58
|
98,58
|
102,05
|
100,59
|
| 02/05/2025 |
21.548.764 |
2,14%
|
99,29
|
96,45
|
100,10
|
98,80
|
| 01/05/2025 |
21.183.134 |
-0,87%
|
92,70
|
91,87
|
100,10
|
96,65
|
| 30/04/2025 |
19.251.190 |
1,34%
|
95,81
|
91,87
|
97,55
|
97,35
|
| 29/04/2025 |
14.528.523 |
-0,37%
|
95,61
|
94,27
|
97,4865
|
96,06
|
| 28/04/2025 |
17.602.814 |
-0,47%
|
96,00
|
94,27
|
97,4865
|
96,39
|
| 25/04/2025 |
21.110.225 |
2,30%
|
91,53
|
90,37
|
97,10
|
96,645
|
| 24/04/2025 |
24.554.620 |
4,29%
|
91,89
|
90,13
|
94,75
|
94,47
|
| 23/04/2025 |
25.105.219 |
4,79%
|
86,10
|
85,17
|
93,74
|
90,39
|
| 22/04/2025 |
24.831.404 |
0,60%
|
86,00
|
83,75
|
87,17
|
86,26
|
| 21/04/2025 |
24.398.102 |
-2,34%
|
85,435
|
83,75
|
86,14
|
85,56
|
| 17/04/2025 |
24.152.996 |
-0,93%
|
87,61
|
85,295
|
90,47
|
87,50
|
| 16/04/2025 |
43.106.782 |
-7,44%
|
94,62
|
85,295
|
96,85
|
88,29
|
| 15/04/2025 |
18.133.461 |
0,79%
|
94,62
|
94,62
|
96,85
|
95,29
|
| 14/04/2025 |
26.112.667 |
1,07%
|
90,51
|
93,45
|
97,31
|
94,50
|
| 11/04/2025 |
40.853.034 |
5,39%
|
90,62
|
90,46
|
94,75
|
93,40
|
| 10/04/2025 |
44.390.244 |
-8,44%
|
91,06
|
85,06
|
92,95
|
88,70
|
| 09/04/2025 |
56.472.050 |
23,76%
|
86,11
|
78,8905
|
97,89
|
96,84
|
| 08/04/2025 |
38.809.805 |
-6,56%
|
86,11
|
76,48
|
88,93
|
78,21
|
| 07/04/2025 |
48.010.511 |
-3,34%
|
80,00
|
77,75
|
89,00
|
83,64
|
| 04/04/2025 |
42.743.715 |
-8,74%
|
89,98
|
83,69
|
91,08
|
85,76
|
| 03/04/2025 |
29.839.762 |
-8,90%
|
97,83
|
93,64
|
99,4499
|
93,80
|
| 02/04/2025 |
14.085.270 |
0,11%
|
101,52
|
100,80
|
104,18
|
102,96
|
| 01/04/2025 |
16.280.332 |
-0,07%
|
102,09
|
100,93
|
102,83
|
102,78
|
| 31/03/2025 |
20.291.533 |
-0,89%
|
105,525
|
98,80
|
102,81
|
102,74
|
| 28/03/2025 |
22.298.333 |
-3,30%
|
105,59
|
102,48
|
106,51
|
103,22
|
| 27/03/2025 |
20.990.541 |
-3,21%
|
106,04
|
105,5499
|
107,60
|
106,65
|
| 26/03/2025 |
28.077.738 |
-4,06%
|
114,15
|
108,68
|
115,8999
|
110,19
|
| 25/03/2025 |
19.750.920 |
0,89%
|
113,19
|
112,71
|
114,94
|
114,81
|
| 24/03/2025 |
37.484.223 |
7,06%
|
109,73
|
109,40
|
114,85
|
113,85
|
| 21/03/2025 |
15.990.679 |
-0,64%
|
105,40
|
104,33
|
107,25
|
106,44
|
| 20/03/2025 |
19.600.942 |
0,94%
|
105,32
|
105,12
|
108,26
|
107,14
|
| 19/03/2025 |
23.240.077 |
2,63%
|
104,43
|
101,96
|
107,8993
|
106,23
|
| 18/03/2025 |
16.506.912 |
-1,05%
|
103,89
|
102,975
|
104,55
|
103,51
|
| 17/03/2025 |
30.897.650 |
3,68%
|
102,69
|
102,65
|
106,15
|
104,59
|
| 14/03/2025 |
15.463.822 |
2,91%
|
99,60
|
99,58
|
101,22
|
100,97
|
| 13/03/2025 |
20.622.591 |
-2,64%
|
99,51
|
97,27
|
100,07
|
98,11
|
| 12/03/2025 |
24.754.832 |
4,12%
|
99,01
|
98,17
|
101,715
|
100,79
|
| 11/03/2025 |
25.209.851 |
0,28%
|
96,63
|
94,73
|
98,1599
|
96,76
|
| 10/03/2025 |
23.969.866 |
-3,67%
|
98,72
|
95,85
|
101,29
|
96,63
|
| 07/03/2025 |
21.769.433 |
1,37%
|
99,00
|
96,39
|
100,625
|
100,31
|
| 06/03/2025 |
20.453.697 |
-2,73%
|
99,00
|
98,27
|
101,08
|
98,85
|
| 05/03/2025 |
16.633.266 |
0,83%
|
100,36
|
98,87
|
101,84
|
101,67
|
| 04/03/2025 |
36.891.094 |
2,57%
|
96,00
|
95,89
|
103,18
|
100,75
|
| 03/03/2025 |
27.828.612 |
-1,56%
|
101,54
|
97,10
|
102,2899
|
98,23
|
| 28/02/2025 |
28.092.228 |
0,31%
|
99,51
|
98,69
|
101,80
|
99,86
|
| 27/02/2025 |
27.967.092 |
-4,85%
|
104,91
|
99,50
|
105,7499
|
99,51
|
| 26/02/2025 |
18.141.843 |
0,75%
|
104,91
|
103,99
|
105,7999
|
104,74
|
| 25/02/2025 |
24.170.584 |
-3,77%
|
107,73
|
103,62
|
108,64
|
103,96
|
| 24/02/2025 |
11.297.871 |
-2,46%
|
114,845
|
107,99
|
110,08
|
108,11
|
| 21/02/2025 |
25.352.744 |
-3,03%
|
114,85
|
110,43
|
115,76
|
110,84
|
| 20/02/2025 |
19.870.383 |
-0,47%
|
115,01
|
113,105
|
116,55
|
114,17
|
| 19/02/2025 |
19.137.116 |
0,34%
|
114,20
|
113,14
|
116,11
|
114,69
|
| 18/02/2025 |
19.989.464 |
0,93%
|
112,65
|
113,47
|
115,52
|
114,28
|
| 17/02/2025 |
32.477.159 |
0,00%
|
112,65
|
111,70
|
114,63
|
113,10
|
