Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
21.698.052 |
1,15%
|
112,65
|
111,70
|
114,62
|
113,10
|
| 13/02/2025 |
27.639.985 |
-0,03%
|
111,88
|
110,43
|
114,60
|
111,81
|
| 12/02/2025 |
17.670.015 |
0,54%
|
109,56
|
109,0649
|
111,8356
|
111,72
|
| 11/02/2025 |
24.977.361 |
0,56%
|
108,97
|
108,97
|
113,0588
|
111,10
|
| 10/02/2025 |
23.853.180 |
2,68%
|
108,50
|
108,17
|
111,40
|
110,48
|
| 07/02/2025 |
29.967.610 |
-2,36%
|
109,01
|
106,79
|
109,92
|
107,56
|
| 06/02/2025 |
33.574.818 |
-1,88%
|
110,81
|
109,02
|
112,55
|
110,16
|
| 05/02/2025 |
77.140.536 |
-6,30%
|
107,56
|
106,50
|
112,09
|
112,01
|
| 04/02/2025 |
32.424.848 |
4,58%
|
115,50
|
114,79
|
119,65
|
119,50
|
| 03/02/2025 |
22.460.976 |
-1,18%
|
113,96
|
112,98
|
115,16
|
114,27
|
| 31/01/2025 |
28.317.933 |
-2,46%
|
119,17
|
115,33
|
119,565
|
115,95
|
| 30/01/2025 |
18.857.751 |
1,25%
|
118,60
|
117,09
|
120,44
|
118,86
|
| 29/01/2025 |
27.643.320 |
2,67%
|
115,85
|
114,97
|
118,52
|
117,35
|
| 28/01/2025 |
28.333.652 |
-0,77%
|
117,80
|
112,95
|
116,15
|
114,17
|
| 27/01/2025 |
41.296.085 |
-6,33%
|
117,80
|
112,80
|
118,07
|
115,01
|
| 24/01/2025 |
21.853.622 |
-0,09%
|
124,50
|
122,2556
|
125,1799
|
122,84
|
| 23/01/2025 |
16.652.887 |
-0,57%
|
121,31
|
120,63
|
128,546
|
123,04
|
| 22/01/2025 |
24.276.307 |
1,22%
|
123,04
|
121,912
|
125,65
|
123,75
|
| 21/01/2025 |
20.980.373 |
0,68%
|
122,29
|
121,1201
|
123,75
|
122,28
|
| 20/01/2025 |
35.765.924 |
0,00%
|
120,78
|
120,55
|
122,74
|
121,46
|
| 17/01/2025 |
22.270.947 |
2,55%
|
121,00
|
120,46
|
122,7368
|
121,46
|
| 16/01/2025 |
19.849.569 |
-1,27%
|
120,24
|
118,25
|
121,08
|
118,44
|
| 15/01/2025 |
27.574.926 |
3,37%
|
117,67
|
117,50
|
120,42
|
119,96
|
| 14/01/2025 |
26.781.338 |
-1,05%
|
118,00
|
114,50
|
118,66
|
116,09
|
| 13/01/2025 |
27.024.090 |
1,03%
|
115,46
|
114,41
|
117,48
|
117,32
|
| 10/01/2025 |
39.082.363 |
-4,73%
|
118,00
|
114,4501
|
118,71
|
116,04
|
| 09/01/2025 |
34.644.007 |
-5,00%
|
124,51
|
120,1201
|
125,30
|
121,84
|
| 08/01/2025 |
32.554.483 |
-4,27%
|
130,41
|
120,1201
|
125,30
|
121,84
|
| 07/01/2025 |
27.469.260 |
-1,58%
|
130,41
|
126,86
|
131,71
|
127,33
|
| 06/01/2025 |
32.730.962 |
3,33%
|
129,00
|
127,37
|
130,73
|
129,55
|
| 03/01/2025 |
25.626.941 |
3,94%
|
121,58
|
120,96
|
125,56
|
125,37
|
| 02/01/2025 |
24.259.484 |
-0,08%
|
122,91
|
119,44
|
123,14
|
120,63
|
| 30/12/2024 |
21.419.882 |
-2,20%
|
123,60
|
120,79
|
124,075
|
120,79
|
| 27/12/2024 |
24.117.314 |
0,22%
|
124,18
|
122,21
|
126,18
|
125,19
|
| 26/12/2024 |
16.624.081 |
-0,90%
|
125,69
|
125,05
|
127,2999
|
125,06
|
| 24/12/2024 |
0 |
1,40%
|
127,19
|
124,60
|
127,4887
|
126,29
|
| 23/12/2024 |
32.525.728 |
4,58%
|
118,00
|
120,50
|
126,3387
|
124,60
|
| 20/12/2024 |
24.837.072 |
0,33%
|
118,00
|
117,79
|
121,86
|
119,21
|
| 19/12/2024 |
30.913.741 |
-2,13%
|
122,12
|
118,45
|
123,38
|
118,88
|
| 18/12/2024 |
0 |
-2,80%
|
125,22
|
120,4301
|
127,75
|
121,41
|
| 17/12/2024 |
29.880.297 |
-1,34%
|
125,87
|
123,15
|
127,08
|
125,02
|
| 16/12/2024 |
29.659.041 |
-0,17%
|
125,87
|
123,12
|
127,76
|
126,69
|
| 13/12/2024 |
44.763.935 |
-2,90%
|
131,01
|
124,77
|
131,30
|
126,91
|
| 12/12/2024 |
23.998.225 |
0,47%
|
130,03
|
129,07
|
132,32
|
130,60
|
| 11/12/2024 |
29.645.275 |
1,84%
|
128,50
|
126,2201
|
131,21
|
130,15
|
| 10/12/2024 |
26.617.693 |
-2,38%
|
131,38
|
127,07
|
131,45
|
127,74
|
| 09/12/2024 |
34.014.939 |
-5,57%
|
135,61
|
130,01
|
135,682
|
130,87
|
| 06/12/2024 |
23.058.376 |
-2,12%
|
141,45
|
137,40
|
142,761
|
138,59
|
| 05/12/2024 |
19.954.414 |
-1,83%
|
143,70
|
140,38
|
143,94
|
141,36
|
| 04/12/2024 |
18.576.501 |
1,42%
|
142,86
|
141,20
|
144,12
|
143,99
|
| 03/12/2024 |
15.602.077 |
-0,06%
|
142,50
|
141,0801
|
143,83
|
141,98
|
| 02/12/2024 |
23.982.991 |
3,56%
|
138,76
|
137,82
|
142,82
|
142,06
|
| 29/11/2024 |
11.998.371 |
0,59%
|
137,2801
|
132,96
|
138,5876
|
137,175
|
| 27/11/2024 |
21.796.331 |
-1,05%
|
142,53
|
132,96
|
142,80
|
136,24
|
| 26/11/2024 |
23.294.775 |
-2,44%
|
140,55
|
136,62
|
142,95
|
137,72
|
| 25/11/2024 |
22.457.841 |
2,01%
|
140,89
|
139,05
|
142,35
|
141,13
|
| 22/11/2024 |
15.251.604 |
0,63%
|
138,67
|
134,93
|
140,2799
|
138,35
|
| 21/11/2024 |
20.619.319 |
0,00%
|
138,43
|
134,93
|
140,2799
|
137,49
|
| 20/11/2024 |
19.144.822 |
-1,41%
|
137,37
|
135,48
|
139,75
|
137,60
|
| 19/11/2024 |
15.881.761 |
0,33%
|
138,15
|
137,14
|
140,90
|
139,39
|
| 18/11/2024 |
24.169.610 |
3,01%
|
138,58
|
137,225
|
140,90
|
138,93
|
| 15/11/2024 |
28.255.230 |
-2,66%
|
140,35
|
133,65
|
141,40
|
134,90
|
| 14/11/2024 |
20.457.795 |
-0,29%
|
142,89
|
138,56
|
144,49
|
138,84
|
| 13/11/2024 |
23.542.730 |
-2,96%
|
147,00
|
139,07
|
147,45
|
139,30
|
| 12/11/2024 |
23.017.560 |
-2,68%
|
147,38
|
141,5501
|
148,57
|
143,63
|
| 11/11/2024 |
20.138.252 |
-0,46%
|
147,60
|
144,91
|
148,57
|
147,35
|
| 08/11/2024 |
19.328.363 |
-1,16%
|
146,56
|
145,66
|
150,71
|
147,95
|
| 07/11/2024 |
21.464.592 |
3,11%
|
145,00
|
141,5201
|
150,12
|
149,82
|
| 06/11/2024 |
22.809.913 |
2,36%
|
141,96
|
140,80
|
145,625
|
145,10
|
| 05/11/2024 |
18.611.595 |
%
|
141,96
|
140,80
|
143,08
|
141,61
|
| 04/11/2024 |
19.955.073 |
%
|
141,58
|
139,72
|
143,64
|
140,70
|
| 01/11/2024 |
23.899.686 |
%
|
144,05
|
141,32
|
144,345
|
141,905
|
| 31/10/2024 |
31.730.940 |
%
|
153,00
|
143,33
|
148,68
|
144,10
|
| 30/10/2024 |
57.177.197 |
%
|
153,00
|
148,105
|
153,00
|
148,435
|
| 29/10/2024 |
42.586.983 |
%
|
161,00
|
158,94
|
167,5099
|
166,90
|
| 28/10/2024 |
22.393.395 |
%
|
158,50
|
157,045
|
160,28
|
159,79
|
| 25/10/2024 |
20.705.701 |
%
|
155,40
|
155,10
|
158,91
|
156,33
|
| 24/10/2024 |
16.140.732 |
%
|
154,75
|
152,35
|
155,19
|
153,44
|
| 23/10/2024 |
19.331.398 |
%
|
156,50
|
150,5201
|
153,445
|
152,90
|
| 22/10/2024 |
24.563.872 |
%
|
156,50
|
151,9101
|
156,7299
|
154,09
|
| 21/10/2024 |
19.252.753 |
%
|
155,74
|
154,17
|
157,98
|
158,00
|
| 18/10/2024 |
16.324.564 |
%
|
157,41
|
155,56
|
158,01
|
155,955
|
| 17/10/2024 |
21.214.530 |
%
|
160,00
|
156,20
|
160,44
|
156,37
|
| 16/10/2024 |
22.524.446 |
%
|
158,28
|
154,9159
|
158,28
|
156,05
|
| 15/10/2024 |
33.913.710 |
%
|
167,58
|
155,7401
|
164,11
|
156,56
|
| 14/10/2024 |
23.917.869 |
%
|
167,58
|
165,15
|
168,90
|
165,25
|
| 11/10/2024 |
30.314.074 |
%
|
164,14
|
163,0101
|
169,35
|
167,80
|
| 10/10/2024 |
55.573.795 |
%
|
169,89
|
162,00
|
172,01
|
164,18
|
| 09/10/2024 |
23.627.403 |
%
|
174,00
|
169,55
|
174,04
|
170,95
|
| 08/10/2024 |
24.485.200 |
%
|
171,75
|
170,00
|
173,60
|
172,58
|
| 07/10/2024 |
27.824.086 |
%
|
170,90
|
168,21
|
172,41
|
170,84
|
| 04/10/2024 |
32.583.658 |
%
|
166,69
|
164,42
|
171,31
|
170,90
|
| 03/10/2024 |
21.083.665 |
%
|
159,70
|
159,40
|
166,7894
|
162,95
|
| 02/10/2024 |
18.052.936 |
%
|
159,31
|
158,6689
|
163,10
|
159,60
|
| 01/10/2024 |
23.246.906 |
%
|
164,30
|
158,08
|
165,3998
|
160,19
|
| 30/09/2024 |
16.856.092 |
%
|
163,04
|
162,18
|
165,08
|
164,08
|
| 27/09/2024 |
20.259.239 |
%
|
167,49
|
163,74
|
168,7286
|
164,3887
|
| 26/09/2024 |
27.100.436 |
%
|
167,00
|
164,05
|
168,68
|
167,49
|
| 25/09/2024 |
26.326.733 |
%
|
158,50
|
158,185
|
162,95
|
162,07
|
| 24/09/2024 |
20.528.494 |
%
|
157,45
|
154,58
|
159,64
|
158,17
|
