Advance Micro Devices Inc (AMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
05/09/2023	49.725.941	1,23%	108,83	106,30	111,82	110,80
04/09/2023	38.712.990	3,51%	106,21	106,65	110,06	109,43
01/09/2023	38.712.990	3,51%	106,21	106,65	110,06	109,43
31/08/2023	42.953.864	-0,82%	106,21	104,86	108,06	105,72
30/08/2023	38.182.028	0,63%	105,35	104,50	107,67	106,59
29/08/2023	36.029.302	3,18%	102,06	101,7915	106,57	105,875
28/08/2023	38.645.504	0,28%	103,51	100,8944	104,07	102,54
25/08/2023	52.944.474	0,44%	101,00	99,59	104,12	102,25
24/08/2023	73.737.515	-7,00%	111,00	100,871	111,64	101,77
23/08/2023	36.513.699	3,31%	105,52	105,00	110,12	109,16
22/08/2023	32.996.139	-2,37%	109,26	104,85	109,72	105,66
21/08/2023	33.594.334	2,58%	106,17	105,67	108,54	108,165
18/08/2023	43.041.733	0,96%	107,76	101,68	106,07	105,44
17/08/2023	41.698.526	-2,61%	107,76	104,10	107,80	104,395
16/08/2023	38.044.527	-3,73%	110,00	106,98	110,4388	107,20
15/08/2023	39.266.358	-0,56%	111,98	110,17	113,18	111,35
14/08/2023	41.084.746	4,05%	108,94	105,42	111,99	111,93
11/08/2023	39.605.510	-2,44%	108,94	106,16	109,07	107,54
10/08/2023	39.727.583	-0,24%	111,20	109,471	113,888	110,21
09/08/2023	39.759.969	-2,44%	112,97	105,82	113,15	110,47
08/08/2023	36.321.503	-3,05%	115,00	111,41	115,46	113,25
07/08/2023	47.716.834	0,73%	116,27	115,49	119,0799	116,67
04/08/2023	52.242.385	2,40%	114,48	113,96	118,85	115,86
03/08/2023	57.865.711	3,48%	109,04	109,00	114,96	113,15
02/08/2023	106.789.780	-7,13%	119,35	107,38	119,44	109,22
01/08/2023	48.324.864	3,12%	114,26	113,17	118,1899	117,97
31/07/2023	33.343.596	1,28%	114,12	112,35	114,68	114,40
28/07/2023	34.379.657	1,59%	113,40	112,44	114,86	112,87
27/07/2023	42.920.665	0,92%	111,73	110,51	115,08	111,10
26/07/2023	31.243.865	-2,72%	112,00	109,30	112,35	109,93
25/07/2023	27.760.013	2,16%	111,00	111,00	114,0493	113,00
24/07/2023	27.530.904	-0,31%	110,60	108,551	111,30	110,61
21/07/2023	43.124.791	0,64%	114,95	109,54	112,30	110,95
20/07/2023	46.313.112	-5,25%	114,95	109,25	115,05	110,32
19/07/2023	43.845.868	-1,26%	117,61	115,55	121,6699	116,44
18/07/2023	35.593.034	-0,44%	117,61	115,192	118,43	117,80
17/07/2023	41.920.862	2,04%	115,88	112,73	118,8399	118,31
14/07/2023	55.623.807	0,02%	116,14	115,25	122,12	115,94
13/07/2023	30.487.749	1,17%	115,74	113,575	116,16	115,92
12/07/2023	34.621.322	2,88%	111,86	111,1922	115,3999	114,52
11/07/2023	35.640.509	-1,99%	113,00	109,50	113,26	111,32
10/07/2023	29.290.844	0,36%	113,00	109,88	113,605	113,58
07/07/2023	21.831.984	-0,29%	112,14	113,04	115,33	113,15
06/07/2023	25.455.851	-0,41%	116,10	110,31	113,79	113,48
05/07/2023	30.151.807	-1,62%	116,10	113,855	117,662	113,95
04/07/2023	19.589.647	1,29%	115,23	114,51	116,73	115,38
03/07/2023	19.585.848	1,32%	115,23	114,51	116,73	115,41
30/06/2023	32.724.621	2,35%	112,87	112,4206	114,69	113,85
29/06/2023	36.031.724	0,97%	112,12	109,84	112,7599	111,24
28/06/2023	40.425.868	-0,10%	108,20	107,63	111,78	110,28
27/06/2023	35.973.558	2,68%	108,32	107,08	110,97	110,39
26/06/2023	43.534.985	-2,26%	110,99	107,20	112,55	107,52
23/06/2023	44.482.749	-0,67%	109,28	107,4601	111,0901	109,96
22/06/2023	41.535.869	-1,28%	112,11	109,85	114,00	110,68
21/06/2023	51.857.781	-5,70%	118,55	111,66	119,18	112,15
20/06/2023	36.249.088	-0,97%	118,99	117,71	121,75	118,91
19/06/2023	49.432.877	-3,35%	125,50	119,91	125,698	120,08
16/06/2023	49.432.877	-3,35%	125,50	119,91	125,698	120,08
15/06/2023	52.054.391	-2,47%	126,52	122,26	125,6786	124,19
14/06/2023	59.367.736	2,27%	126,52	123,81	127,72	127,35
13/06/2023	78.799.839	-3,62%	132,27	122,45	132,80	124,51
12/06/2023	53.612.816	3,48%	128,51	126,40	130,48	129,27
09/06/2023	44.887.089	3,21%	123,67	123,60	127,25	124,94
08/06/2023	39.356.931	2,73%	118,24	117,059	122,21	121,05
07/06/2023	49.448.115	-5,21%	124,00	117,01	125,34	117,76
06/06/2023	45.231.006	5,31%	117,74	117,74	124,42	124,19
05/06/2023	30.719.717	0,02%	116,63	116,43	119,32	117,88
02/06/2023	31.854.245	-1,40%	120,70	117,675	121,66	117,80
01/06/2023	38.864.935	1,13%	117,17	116,60	121,28	119,55
31/05/2023	58.194.628	-1,37%	130,29	123,51	130,78	118,21
30/05/2023	58.194.628	-1,37%	130,29	123,51	130,78	125,29
29/05/2023	54.958.985	5,57%	122,37	120,75	127,4296	127,05
26/05/2023	54.958.985	5,57%	122,37	120,75	127,4296	127,05
25/05/2023	63.711.773	11,12%	117,36	115,805	120,6893	120,31
24/05/2023	36.293.172	0,20%	105,70	105,66	108,91	108,34
23/05/2023	42.940.541	0,11%	107,25	107,19	110,99	108,12
22/05/2023	39.654.289	2,06%	104,84	103,4923	108,79	108,00
19/05/2023	39.903.577	-1,96%	106,18	104,6201	107,29	105,81
18/05/2023	37.879.924	4,04%	104,00	103,94	108,0996	107,94
17/05/2023	33.640.244	2,15%	101,75	100,05	104,14	103,6617
16/05/2023	39.114.628	4,13%	97,44	97,38	103,28	101,42
15/05/2023	21.812.118	2,22%	95,30	93,45	97,425	97,37
12/05/2023	22.105.862	-1,90%	96,82	93,69	97,45	95,26
11/05/2023	23.779.949	0,07%	98,13	96,14	99,18	97,09
10/05/2023	39.412.536	2,10%	96,44	96,12	99,94	97,06
09/05/2023	27.822.130	0,06%	95,00	93,43	96,1571	95,10
08/05/2023	39.866.976	5,76%	90,04	89,17	95,655	95,01
05/05/2023	33.922.218	3,78%	85,00	84,73	90,422	89,88
04/05/2023	56.521.524	6,02%	81,60	81,11	91,64	86,53
03/05/2023	51.135.121	-9,11%	83,37	81,02	85,25	81,72
02/05/2023	27.102.301	0,24%	89,18	88,12	90,4501	89,9085
01/05/2023	26.726.383	0,35%	90,90	88,61	90,9999	89,68
28/04/2023	21.886.892	2,21%	87,01	86,4401	89,745	89,37
27/04/2023	22.133.618	1,77%	86,40	84,09	87,565	87,46
26/04/2023	20.612.660	2,53%	86,49	85,32	87,34	85,92
25/04/2023	23.247.885	-4,32%	86,89	83,76	87,06	83,7895
24/04/2023	17.541.932	-0,96%	88,00	86,34	88,64	87,58
21/04/2023	17.610.051	-1,71%	89,68	88,055	89,6999	88,5667
20/04/2023	19.865.706	0,18%	88,80	88,75	91,575	90,10
19/04/2023	16.488.036	0,17%	88,50	88,24	90,54	89,93