Advance Micro Devices Inc (AMD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/11/2024 |
29.117.421 |
-0,81%
|
141,70
|
139,72
|
143,64
|
140,71
|
| 01/11/2024 |
39.027.430 |
-1,53%
|
144,44
|
141,32
|
144,54
|
141,86
|
| 31/10/2024 |
44.386.597 |
-3,05%
|
147,80
|
143,33
|
148,68
|
144,07
|
| 30/10/2024 |
87.701.674 |
-10,62%
|
153,01
|
148,10
|
153,12
|
148,60
|
| 29/10/2024 |
71.896.038 |
3,96%
|
161,10
|
158,94
|
167,5099
|
166,25
|
| 28/10/2024 |
36.010.134 |
2,36%
|
158,50
|
157,045
|
160,28
|
159,92
|
| 25/10/2024 |
29.758.489 |
1,82%
|
155,40
|
155,05
|
158,91
|
156,23
|
| 24/10/2024 |
22.877.016 |
0,35%
|
154,74
|
152,35
|
155,19
|
153,44
|
| 23/10/2024 |
26.095.933 |
-0,77%
|
153,00
|
150,52
|
153,445
|
152,91
|
| 22/10/2024 |
34.997.352 |
-2,41%
|
156,60
|
151,91
|
156,74
|
154,09
|
| 21/10/2024 |
25.781.212 |
1,24%
|
155,76
|
154,15
|
158,00
|
157,90
|
| 18/10/2024 |
23.822.985 |
-0,18%
|
157,41
|
155,56
|
158,01
|
155,97
|
| 17/10/2024 |
29.491.853 |
0,08%
|
160,00
|
156,20
|
160,44
|
156,25
|
| 16/10/2024 |
30.575.773 |
-0,33%
|
158,075
|
154,9159
|
158,28
|
156,13
|
| 15/10/2024 |
50.768.024 |
-5,22%
|
163,21
|
155,74
|
164,13
|
156,64
|
| 14/10/2024 |
31.757.205 |
-1,56%
|
167,77
|
165,15
|
168,90
|
165,27
|
| 11/10/2024 |
42.136.175 |
2,26%
|
164,185
|
163,0101
|
169,35
|
167,89
|
| 10/10/2024 |
75.113.590 |
-4,00%
|
169,76
|
162,00
|
172,01
|
164,18
|
| 09/10/2024 |
33.890.735 |
-1,03%
|
174,05
|
169,55
|
174,05
|
171,02
|
| 08/10/2024 |
34.730.152 |
1,07%
|
171,75
|
170,00
|
173,60
|
172,80
|
| 07/10/2024 |
38.379.930 |
0,04%
|
171,08
|
168,21
|
172,41
|
170,97
|
| 04/10/2024 |
44.640.296 |
4,94%
|
166,533
|
164,42
|
171,21
|
170,90
|
| 03/10/2024 |
29.598.787 |
1,92%
|
159,71
|
159,40
|
166,7894
|
162,85
|
| 02/10/2024 |
24.630.431 |
0,02%
|
159,31
|
158,6689
|
163,10
|
159,78
|
| 01/10/2024 |
31.831.860 |
-2,64%
|
164,48
|
158,08
|
165,40
|
159,75
|
| 30/09/2024 |
21.920.300 |
-0,16%
|
163,10
|
162,18
|
165,08
|
164,08
|
| 27/09/2024 |
27.876.037 |
-1,87%
|
167,48
|
163,74
|
168,7286
|
164,35
|
| 26/09/2024 |
38.044.919 |
3,38%
|
167,055
|
164,05
|
168,68
|
167,49
|
| 25/09/2024 |
35.233.264 |
2,34%
|
158,50
|
158,18
|
162,95
|
162,02
|
| 24/09/2024 |
27.531.200 |
1,00%
|
157,46
|
154,58
|
159,64
|
158,32
|
| 23/09/2024 |
5.306.642 |
0,51%
|
156,25
|
154,97
|
157,18
|
156,75
|
| 20/09/2024 |
14.504.488 |
-0,50%
|
156,25
|
152,47
|
157,43
|
155,95
|
| 19/09/2024 |
12.344.405 |
5,70%
|
153,80
|
152,79
|
159,25
|
156,74
|
| 18/09/2024 |
6.411.564 |
-1,68%
|
151,00
|
148,01
|
152,79
|
148,29
|
| 17/09/2024 |
6.192.400 |
-0,83%
|
153,70
|
149,24
|
154,04
|
150,82
|
| 16/09/2024 |
6.208.453 |
-0,15%
|
151,80
|
150,93
|
154,43
|
152,08
|
| 13/09/2024 |
6.122.581 |
1,02%
|
152,32
|
150,71
|
153,03
|
152,31
|
| 12/09/2024 |
6.427.046 |
0,61%
|
148,46
|
147,66
|
151,52
|
150,77
|
| 11/09/2024 |
13.733.256 |
4,91%
|
145,27
|
140,71
|
150,15
|
149,86
|
| 10/09/2024 |
8.427.975 |
3,39%
|
139,03
|
137,26
|
143,08
|
142,84
|
| 09/09/2024 |
7.350.774 |
2,83%
|
136,00
|
134,86
|
138,44
|
138,15
|
| 06/09/2024 |
11.090.646 |
-3,65%
|
138,59
|
132,12
|
139,10
|
134,35
|
| 05/09/2024 |
6.535.878 |
-1,02%
|
138,01
|
137,89
|
141,70
|
139,44
|
| 04/09/2024 |
10.005.973 |
2,87%
|
140,59
|
138,51
|
143,37
|
140,87
|
| 03/09/2024 |
12.603.939 |
-7,82%
|
146,49
|
136,14
|
146,49
|
136,94
|
| 30/08/2024 |
9.092.119 |
2,11%
|
147,43
|
145,25
|
148,99
|
148,56
|
| 29/08/2024 |
7.163.763 |
-0,59%
|
146,51
|
144,47
|
149,49
|
145,49
|
| 28/08/2024 |
7.802.237 |
-2,75%
|
149,46
|
144,74
|
150,43
|
146,36
|
| 27/08/2024 |
6.167.758 |
0,34%
|
150,09
|
148,45
|
151,68
|
150,50
|
| 26/08/2024 |
9.113.189 |
-3,22%
|
154,70
|
148,92
|
158,27
|
149,99
|
| 23/08/2024 |
9.764.411 |
2,16%
|
153,67
|
151,83
|
156,39
|
154,98
|
| 22/08/2024 |
10.442.039 |
-3,87%
|
158,52
|
151,02
|
159,84
|
151,70
|
| 21/08/2024 |
7.643.090 |
0,90%
|
156,05
|
155,07
|
158,64
|
157,81
|
| 20/08/2024 |
12.747.099 |
0,72%
|
156,70
|
154,52
|
162,04
|
156,40
|
| 19/08/2024 |
11.315.899 |
4,52%
|
148,20
|
147,72
|
155,36
|
155,28
|
| 16/08/2024 |
6.244.027 |
0,81%
|
145,68
|
145,21
|
149,35
|
148,56
|
| 15/08/2024 |
10.110.697 |
4,70%
|
143,04
|
141,88
|
147,95
|
147,36
|
| 14/08/2024 |
7.688.811 |
-0,27%
|
143,03
|
137,64
|
143,20
|
140,75
|
| 13/08/2024 |
9.919.159 |
3,19%
|
137,99
|
137,54
|
141,19
|
141,13
|
| 12/08/2024 |
7.466.197 |
1,86%
|
134,16
|
133,23
|
137,98
|
136,77
|
| 09/08/2024 |
8.178.741 |
-1,50%
|
134,54
|
132,445
|
135,50
|
134,27
|
| 08/08/2024 |
12.515.239 |
5,95%
|
132,00
|
128,95
|
136,48
|
136,32
|
| 07/08/2024 |
11.731.525 |
-1,16%
|
133,83
|
128,37
|
136,23
|
128,67
|
| 06/08/2024 |
13.242.366 |
-3,44%
|
135,07
|
129,11
|
136,44
|
130,18
|
| 05/08/2024 |
19.601.746 |
1,75%
|
122,16
|
121,83
|
139,135
|
134,82
|
| 02/08/2024 |
18.388.978 |
-0,03%
|
133,41
|
131,33
|
137,10
|
132,50
|
| 01/08/2024 |
19.443.274 |
-8,26%
|
145,00
|
130,24
|
147,29
|
132,54
|
| 31/07/2024 |
21.775.705 |
4,36%
|
150,72
|
141,64
|
153,60
|
144,48
|
| 30/07/2024 |
13.906.605 |
-0,94%
|
139,88
|
134,06
|
141,70
|
138,44
|
| 29/07/2024 |
8.037.093 |
-0,17%
|
141,00
|
138,75
|
144,57
|
139,75
|
| 26/07/2024 |
10.045.961 |
1,21%
|
140,15
|
138,27
|
141,28
|
139,99
|
