Micron Technology Inc (MU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	1,47%	122,96	121,673	125,03	124,81
14/05/2024	10.074.460	1,47%	122,96	121,673	125,03	124,81
13/05/2024	12.344.684	1,45%	122,93	121,65	124,1099	123,00
10/05/2024	9.729.757	2,91%	120,00	119,18	121,85	121,24
09/05/2024	7.450.374	-1,21%	119,20	117,44	119,585	117,88
08/05/2024	8.322.516	0,09%	118,43	118,23	120,47	119,32
07/05/2024	8.340.345	-0,77%	120,01	119,18	121,41	119,20
06/05/2024	16.062.234	4,75%	119,89	118,02	121,3699	120,15
03/05/2024	9.999.095	2,11%	115,00	113,45	115,48	114,70
02/05/2024	9.114.115	2,40%	111,74	109,50	112,41	112,33
01/05/2024	11.222.330	-2,62%	110,31	108,75	113,73	110,00
30/04/2024	10.164.004	-1,22%	113,68	112,94	116,2799	112,96
29/04/2024	9.348.889	-0,42%	113,68	112,12	114,75	114,36
26/04/2024	13.432.071	2,83%	111,94	111,60	115,05	114,74
25/04/2024	11.378.430	0,11%	109,34	108,08	113,0595	111,90
24/04/2024	12.029.041	-0,61%	112,59	109,23	113,95	111,78
23/04/2024	12.300.702	3,07%	109,71	108,91	112,89	112,47
22/04/2024	13.419.689	2,20%	107,45	106,63	110,225	109,12
19/04/2024	23.491.851	-4,42%	109,65	105,72	110,88	106,98
18/04/2024	21.327.067	-3,78%	116,00	111,48	117,615	111,93
17/04/2024	16.482.465	-4,34%	122,00	116,20	124,42	116,48
16/04/2024	12.180.533	0,33%	119,53	118,40	122,5499	121,77
15/04/2024	12.235.910	-0,94%	125,40	120,622	124,78	121,37
12/04/2024	16.212.796	-3,91%	125,40	121,83	125,99	122,52
11/04/2024	15.502.947	4,21%	122,98	122,08	127,56	127,34
10/04/2024	16.226.003	-0,54%	120,17	119,93	124,48	121,97
09/04/2024	13.640.005	-0,20%	125,04	121,27	126,14	122,70
08/04/2024	20.366.204	-0,51%	129,09	122,62	129,70	122,95
05/04/2024	15.604.467	-0,41%	124,16	121,2001	124,5187	123,58
04/04/2024	25.912.608	-2,95%	129,99	123,65	130,5431	124,24
03/04/2024	28.458.653	4,21%	122,12	121,385	128,28	127,92
02/04/2024	17.692.848	-1,12%	119,00	120,92	123,68	122,91
01/04/2024	30.995.777	5,55%	119,00	119,00	127,375	124,43
28/03/2024	13.159.139	-1,14%	119,37	117,35	119,63	117,78
27/03/2024	19.084.507	0,34%	119,30	117,08	120,112	119,20
26/03/2024	31.583.912	1,35%	119,00	118,26	122,4599	118,71
25/03/2024	35.914.473	6,49%	110,30	110,16	121,41	117,36
22/03/2024	24.506.372	0,32%	109,31	107,0548	111,34	110,20
21/03/2024	58.451.021	14,10%	113,38	108,7816	113,50	109,82
20/03/2024	19.982.762	2,61%	94,99	93,59	96,68	96,45
19/03/2024	14.420.558	0,24%	92,58	91,00	94,16	94,00
18/03/2024	14.892.834	0,61%	92,48	93,69	97,07	93,82
15/03/2024	20.060.514	1,99%	92,48	92,02	94,70	93,25
14/03/2024	10.938.105	-2,90%	93,35	90,30	93,43	91,43
13/03/2024	11.479.079	-3,35%	95,19	93,10	95,31	94,16
12/03/2024	10.300.706	2,86%	95,33	93,64	97,50	97,21
11/03/2024	10.276.884	-3,71%	95,95	93,525	96,3877	94,00
08/03/2024	14.997.881	-1,26%	100,00	97,33	101,84	97,73
07/03/2024	15.410.716	3,60%	98,93	97,50	99,69	99,00
06/03/2024	8.072.473	1,15%	95,00	94,5577	96,43	95,56
05/03/2024	8.267.941	-1,36%	94,23	93,275	95,35	94,47
04/03/2024	13.412.774	0,65%	91,92	94,62	97,375	95,77
01/03/2024	15.739.456	5,07%	91,92	91,92	96,059	95,1999
29/02/2024	11.721.352	0,77%	90,60	88,8201	90,83	90,40
28/02/2024	8.233.492	-2,33%	90,46	89,30	90,78	89,71
27/02/2024	13.079.466	2,67%	92,00	90,49	92,745	91,85
26/02/2024	19.560.069	4,01%	89,62	88,90	92,3499	89,45
23/02/2024	6.347.867	0,11%	86,55	85,055	86,80	86,00
22/02/2024	11.181.637	5,42%	85,00	83,71	86,31	85,91
21/02/2024	6.412.119	0,97%	80,81	79,96	81,50	81,49
20/02/2024	8.333.004	1,52%	79,36	79,155	80,765	80,71
19/02/2024	4.682.186	0,00%	80,96	79,26	81,34	79,50
16/02/2024	4.682.186	-2,85%	80,96	79,26	81,34	79,50
15/02/2024	7.033.139	-0,24%	82,25	81,51	82,71	81,63
14/02/2024	7.771.572	0,34%	82,18	81,49	83,17	81,81
13/02/2024	12.816.126	-4,87%	85,53	80,765	82,935	81,53
12/02/2024	6.772.859	0,16%	85,53	85,39	86,905	85,70
09/02/2024	7.006.354	0,80%	85,00	83,96	85,61	85,56
08/02/2024	8.886.138	-0,34%	84,16	84,53	86,0346	84,88
07/02/2024	12.243.886	0,67%	84,16	82,47	85,275	85,17
06/02/2024	8.975.887	-2,74%	86,83	83,72	87,19	84,60
05/02/2024	5.765.827	0,58%	86,74	85,61	87,22	86,98
02/02/2024	6.989.487	1,02%	85,07	84,941	86,61	86,48
01/02/2024	4.732.323	-0,18%	86,00	84,615	86,18	85,60
31/01/2024	7.231.540	-0,48%	85,01	84,7863	86,92	85,75
30/01/2024	8.891.453	-3,27%	88,08	85,765	89,175	86,16
29/01/2024	7.422.694	1,16%	87,20	88,015	89,57	89,07
26/01/2024	9.359.209	-1,29%	87,20	86,29	88,50	88,05
25/01/2024	10.726.122	1,27%	89,11	88,51	90,0446	89,20
24/01/2024	12.326.898	0,27%	88,41	86,61	88,55	87,77
23/01/2024	10.208.470	-1,92%	88,16	86,88	89,18	87,53
22/01/2024	9.502.965	1,98%	88,16	88,01	89,95	89,24
19/01/2024	11.947.337	3,17%	86,01	85,62	87,94	87,51
18/01/2024	9.873.515	1,57%	85,22	84,05	85,82	84,59
17/01/2024	6.369.571	-1,57%	83,77	82,63	83,95	83,28
16/01/2024	9.043.850	2,51%	82,68	82,335	85,215	84,4583
15/01/2024	6.317.836	-1,37%	82,68	81,71	83,03	82,25
12/01/2024	6.317.836	-1,37%	82,68	81,71	83,03	82,25
11/01/2024	6.953.245	1,23%	82,81	81,825	83,45	83,39
10/01/2024	6.744.611	-1,24%	82,94	81,66	83,0099	82,30
09/01/2024	8.190.441	-1,91%	83,01	82,91	84,19	83,33
08/01/2024	11.454.488	1,61%	83,83	83,83	85,51	84,7934
05/01/2024	8.866.251	0,91%	81,48	81,01	83,52	83,46
04/01/2024	11.957.869	0,55%	83,47	82,6199	84,26	82,71
03/01/2024	8.152.585	-0,10%	84,00	80,585	82,5883	82,26
02/01/2024	6.957.240	-3,52%	84,00	81,75	84,075	82,34
29/12/2023	5.460.991	-0,73%	85,84	85,03	86,1441	85,26
28/12/2023	6.171.563	-0,74%	86,67	85,84	86,735	86,02
27/12/2023	6.143.768	-0,46%	87,46	86,22	87,49	86,66
26/12/2023	7.669.447	0,66%	86,69	85,87	87,87	87,06