Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 01/04/2025 |
23.523.230 |
0,04%
|
102,16
|
100,93
|
102,83
|
102,78
|
| 31/03/2025 |
30.865.342 |
-0,47%
|
100,235
|
98,80
|
102,82
|
102,74
|
| 28/03/2025 |
31.069.114 |
-3,22%
|
105,525
|
102,48
|
106,51
|
103,22
|
| 27/03/2025 |
32.773.714 |
-3,21%
|
106,11
|
105,5499
|
107,62
|
106,65
|
| 26/03/2025 |
39.976.485 |
-4,02%
|
114,11
|
108,68
|
115,8999
|
110,19
|
| 25/03/2025 |
29.077.507 |
0,84%
|
113,265
|
112,71
|
114,95
|
114,81
|
| 24/03/2025 |
53.342.002 |
6,96%
|
109,73
|
109,40
|
114,85
|
113,85
|
| 21/03/2025 |
30.767.938 |
-0,65%
|
105,33
|
104,33
|
107,25
|
106,44
|
| 20/03/2025 |
26.871.839 |
0,86%
|
105,12
|
105,12
|
108,26
|
107,14
|
| 19/03/2025 |
32.287.496 |
2,63%
|
104,42
|
101,96
|
107,90
|
106,23
|
| 18/03/2025 |
27.152.827 |
-1,03%
|
103,85
|
102,97
|
104,55
|
103,51
|
| 17/03/2025 |
43.689.523 |
3,59%
|
102,60
|
102,60
|
106,15
|
104,59
|
| 14/03/2025 |
24.715.265 |
2,92%
|
99,64
|
99,58
|
101,22
|
100,97
|
| 13/03/2025 |
28.575.150 |
-2,66%
|
99,715
|
97,27
|
100,07
|
98,11
|
| 12/03/2025 |
34.241.287 |
4,16%
|
99,045
|
98,17
|
101,715
|
100,79
|
| 11/03/2025 |
34.078.300 |
0,13%
|
96,79
|
94,73
|
98,1599
|
96,76
|
| 10/03/2025 |
38.733.186 |
-3,67%
|
98,57
|
95,83
|
101,29
|
96,63
|
| 07/03/2025 |
33.254.367 |
1,48%
|
98,88
|
96,39
|
100,65
|
100,31
|
| 06/03/2025 |
28.984.978 |
-2,77%
|
99,05
|
98,27
|
101,08
|
98,85
|
| 05/03/2025 |
27.855.488 |
0,91%
|
100,36
|
98,87
|
101,84
|
101,67
|
| 04/03/2025 |
54.156.941 |
2,57%
|
96,00
|
95,89
|
103,18
|
100,75
|
| 03/03/2025 |
38.957.988 |
-1,63%
|
101,515
|
97,09
|
102,34
|
98,23
|
| 28/02/2025 |
45.194.576 |
0,35%
|
99,56
|
98,69
|
101,80
|
99,86
|
| 27/02/2025 |
47.263.727 |
-4,99%
|
105,08
|
99,50
|
105,76
|
99,51
|
| 26/02/2025 |
29.178.213 |
0,75%
|
104,945
|
103,99
|
105,7999
|
104,74
|
| 25/02/2025 |
39.169.161 |
-3,84%
|
107,885
|
103,62
|
108,64
|
103,96
|
| 24/02/2025 |
29.072.208 |
-2,46%
|
111,49
|
107,98
|
111,60
|
108,11
|
| 21/02/2025 |
41.353.683 |
-2,92%
|
114,845
|
110,43
|
115,76
|
110,84
|
| 20/02/2025 |
27.219.565 |
-0,45%
|
115,01
|
113,105
|
116,55
|
114,17
|
| 19/02/2025 |
28.807.709 |
0,36%
|
114,245
|
113,14
|
116,11
|
114,69
|
| 18/02/2025 |
31.720.307 |
1,04%
|
114,05
|
113,45
|
115,55
|
114,28
|
| 14/02/2025 |
7.739.091 |
1,15%
|
112,65
|
111,70
|
114,62
|
113,10
|
| 13/02/2025 |
40.911.804 |
0,08%
|
112,00
|
110,40
|
114,60
|
111,81
|
| 12/02/2025 |
25.319.729 |
0,56%
|
109,52
|
109,0649
|
111,8356
|
111,72
|
| 11/02/2025 |
35.033.759 |
0,56%
|
108,98
|
108,94
|
113,07
|
111,10
|
| 10/02/2025 |
34.905.359 |
2,71%
|
108,44
|
108,15
|
111,40
|
110,48
|
| 07/02/2025 |
46.082.499 |
-2,36%
|
109,13
|
106,79
|
109,92
|
107,56
|
| 06/02/2025 |
50.426.590 |
-1,65%
|
110,93
|
109,02
|
112,56
|
110,16
|
| 05/02/2025 |
110.609.343 |
-6,27%
|
107,61
|
106,50
|
112,09
|
112,01
|
| 04/02/2025 |
69.412.094 |
4,58%
|
115,45
|
114,79
|
119,85
|
119,50
|
| 03/02/2025 |
34.586.051 |
-1,45%
|
113,875
|
112,98
|
115,16
|
114,27
|
| 31/01/2025 |
40.533.565 |
-2,45%
|
119,14
|
115,33
|
119,565
|
115,95
|
| 30/01/2025 |
29.788.383 |
1,29%
|
118,53
|
117,09
|
120,44
|
118,86
|
| 29/01/2025 |
40.199.052 |
2,79%
|
115,77
|
114,96
|
118,52
|
117,35
|
| 28/01/2025 |
40.554.760 |
-0,73%
|
115,175
|
112,95
|
116,15
|
114,17
|
| 27/01/2025 |
61.067.888 |
-6,37%
|
117,80
|
112,80
|
118,08
|
115,01
|
| 24/01/2025 |
31.570.300 |
-0,16%
|
124,55
|
122,23
|
125,25
|
122,84
|
| 23/01/2025 |
24.921.108 |
-0,57%
|
121,425
|
120,63
|
123,71
|
123,04
|
| 22/01/2025 |
35.023.842 |
1,20%
|
123,08
|
121,912
|
125,65
|
123,75
|
| 21/01/2025 |
31.578.832 |
0,68%
|
122,39
|
121,1201
|
123,75
|
122,28
|
| 17/01/2025 |
9.275.739 |
2,55%
|
121,00
|
120,57
|
122,72
|
121,46
|
| 16/01/2025 |
29.414.126 |
-1,27%
|
120,24
|
118,25
|
121,09
|
118,44
|
| 15/01/2025 |
38.185.819 |
3,33%
|
117,55
|
117,46
|
120,42
|
119,96
|
| 14/01/2025 |
37.005.279 |
-1,05%
|
118,00
|
114,50
|
118,66
|
116,09
|
| 13/01/2025 |
39.128.897 |
1,10%
|
115,28
|
114,41
|
117,48
|
117,32
|
| 10/01/2025 |
59.415.614 |
-4,76%
|
118,18
|
114,4501
|
118,71
|
116,04
|
| 08/01/2025 |
11.077.901 |
-4,31%
|
124,49
|
120,13
|
125,25
|
121,84
|
| 07/01/2025 |
39.220.408 |
-1,71%
|
130,51
|
126,8537
|
131,71
|
127,33
|
| 06/01/2025 |
48.020.190 |
3,33%
|
129,07
|
127,36
|
130,73
|
129,55
|
| 03/01/2025 |
36.785.299 |
3,93%
|
121,65
|
121,42
|
125,56
|
125,37
|
| 02/01/2025 |
34.256.182 |
-0,13%
|
122,29
|
119,44
|
123,14
|
120,63
|
| 31/12/2024 |
7.173.696 |
-1,35%
|
122,91
|
120,15
|
123,54
|
120,79
|
| 30/12/2024 |
30.501.637 |
-2,20%
|
123,562
|
122,35
|
124,10
|
122,44
|
| 27/12/2024 |
32.924.011 |
0,10%
|
124,37
|
122,26
|
126,18
|
125,19
|
| 26/12/2024 |
25.139.138 |
-0,97%
|
125,52
|
125,05
|
127,2999
|
125,06
|
| 24/12/2024 |
5.972.521 |
1,36%
|
127,19
|
124,66
|
127,19
|
126,29
|
| 23/12/2024 |
47.777.898 |
4,52%
|
120,71
|
120,47
|
126,3387
|
124,60
|
| 20/12/2024 |
53.591.212 |
0,28%
|
118,00
|
117,90
|
121,86
|
119,21
|
| 19/12/2024 |
46.160.667 |
-2,08%
|
122,16
|
118,45
|
123,38
|
118,88
|
| 18/12/2024 |
49.724.442 |
-2,89%
|
125,43
|
120,43
|
127,75
|
121,41
|
| 17/12/2024 |
43.314.939 |
-1,32%
|
124,45
|
123,15
|
127,08
|
125,02
|
| 16/12/2024 |
42.090.277 |
-0,17%
|
126,01
|
123,12
|
127,76
|
126,69
|
| 13/12/2024 |
67.544.738 |
-2,83%
|
131,30
|
124,77
|
131,30
|
126,91
|
| 12/12/2024 |
34.267.091 |
0,35%
|
130,00
|
129,07
|
132,32
|
130,60
|
| 11/12/2024 |
45.588.138 |
1,89%
|
128,52
|
126,2201
|
131,21
|
130,15
|
| 10/12/2024 |
38.907.198 |
-2,39%
|
131,56
|
127,07
|
131,56
|
127,74
|
| 09/12/2024 |
57.055.558 |
-5,57%
|
135,71
|
130,00
|
135,77
|
130,87
|
| 06/12/2024 |
33.576.839 |
-1,96%
|
141,48
|
137,40
|
142,7852
|
138,59
|
| 05/12/2024 |
29.576.925 |
-1,83%
|
143,68
|
140,38
|
143,95
|
141,36
|
| 04/12/2024 |
25.942.650 |
1,42%
|
142,96
|
141,18
|
144,12
|
143,99
|
| 03/12/2024 |
22.665.348 |
-0,06%
|
142,58
|
141,0801
|
143,4495
|
141,98
|
| 02/12/2024 |
33.102.438 |
3,56%
|
137,915
|
137,80
|
142,82
|
142,06
|
| 29/11/2024 |
16.085.714 |
0,69%
|
136,24
|
135,78
|
138,5876
|
137,175
|
| 27/11/2024 |
7.592.217 |
-1,07%
|
137,50
|
132,97
|
137,90
|
136,24
|
| 26/11/2024 |
32.092.378 |
-2,42%
|
142,55
|
136,62
|
142,80
|
137,72
|
| 25/11/2024 |
30.923.110 |
2,01%
|
140,49
|
139,05
|
142,35
|
141,13
|
| 22/11/2024 |
21.784.728 |
0,63%
|
137,35
|
137,04
|
139,13
|
138,35
|
| 21/11/2024 |
29.311.442 |
-0,08%
|
138,87
|
134,93
|
140,2799
|
137,49
|
| 20/11/2024 |
28.843.065 |
-1,28%
|
138,96
|
135,48
|
140,77
|
137,60
|
| 19/11/2024 |
23.131.352 |
0,33%
|
137,41
|
137,14
|
139,75
|
139,39
|
| 18/11/2024 |
38.782.434 |
2,99%
|
138,185
|
137,21
|
140,90
|
138,93
|
| 15/11/2024 |
44.217.530 |
-2,84%
|
136,575
|
133,65
|
137,35
|
134,90
|
| 14/11/2024 |
31.681.410 |
-0,33%
|
140,34
|
138,56
|
141,40
|
138,84
|
| 13/11/2024 |
35.146.648 |
-3,01%
|
142,86
|
139,07
|
144,49
|
139,30
|
| 12/11/2024 |
33.560.287 |
-2,52%
|
147,00
|
141,5501
|
147,45
|
143,63
|
| 11/11/2024 |
29.868.125 |
-0,41%
|
147,38
|
144,91
|
148,57
|
147,35
|
| 08/11/2024 |
27.560.342 |
-1,25%
|
149,39
|
147,525
|
150,71
|
147,95
|
| 07/11/2024 |
30.326.430 |
3,25%
|
146,68
|
145,66
|
150,12
|
149,82
|
| 06/11/2024 |
32.911.499 |
2,43%
|
144,95
|
141,52
|
145,625
|
145,10
|
| 05/11/2024 |
27.067.330 |
0,68%
|
141,94
|
140,80
|
143,08
|
141,66
|
