Micron Technology Inc (MU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
22 965 882 |
-7,24%
|
954,53
|
926,64
|
955,7835
|
938,50
|
| 17/08/2026 |
23 090 508 |
4,21%
|
997,06
|
994,888
|
1 036,13
|
1 011,75
|
| 14/08/2026 |
18 629 036 |
2,38%
|
982,50
|
956,20
|
984,00
|
971,66
|
| 13/08/2026 |
26 013 692 |
4,25%
|
912,48
|
906,50
|
978,00
|
949,83
|
| 12/08/2026 |
22 938 979 |
4,93%
|
903,70
|
899,54
|
935,80
|
911,29
|
| 11/08/2026 |
18 969 389 |
0,79%
|
873,60
|
844,62
|
876,87
|
868,52
|
| 10/08/2026 |
16 900 816 |
-1,78%
|
862,8894
|
854,46
|
894,989
|
861,00
|
| 07/08/2026 |
22 584 154 |
-0,23%
|
908,31
|
847,02
|
908,31
|
877,57
|
| 06/08/2026 |
23 842 699 |
-1,16%
|
844,68
|
827,00
|
913,33
|
881,47
|
| 05/08/2026 |
21 591 226 |
0,33%
|
872,93
|
870,09
|
928,95
|
893,19
|
| 04/08/2026 |
22 613 519 |
7,53%
|
871,85
|
858,50
|
902,4299
|
892,67
|
| 03/08/2026 |
28 230 350 |
0,45%
|
813,00
|
770,15
|
836,62
|
829,50
|
| 31/07/2026 |
17 180 237 |
-5,83%
|
791,31
|
818,00
|
919,65
|
823,03
|
| 30/07/2026 |
38 894 927 |
18,59%
|
784,4291
|
739,00
|
882,49
|
874,66
|
| 29/07/2026 |
40 808 331 |
-9,57%
|
817,5051
|
739,00
|
841,80
|
739,00
|
| 28/07/2026 |
35 647 209 |
-8,87%
|
845,42
|
789,09
|
848,36
|
820,53
|
| 27/07/2026 |
30 356 728 |
-2,19%
|
941,11
|
854,79
|
941,11
|
900,20
|
| 24/07/2026 |
26 173 606 |
-7,07%
|
971,0961
|
904,00
|
975,88
|
920,95
|
| 23/07/2026 |
26 930 161 |
3,10%
|
962,47
|
961,13
|
1 011,77
|
990,21
|
| 22/07/2026 |
20 725 810 |
-1,19%
|
932,33
|
932,33
|
982,62
|
959,48
|
| 21/07/2026 |
32 279 734 |
12,19%
|
918,48
|
916,5701
|
982,88
|
970,82
|
| 20/07/2026 |
24 332 900 |
2,02%
|
880,80
|
858,90
|
900,9999
|
865,46
|
| 17/07/2026 |
42 623 195 |
-0,41%
|
825,68
|
804,00
|
903,93
|
848,95
|
| 16/07/2026 |
30 103 212 |
-5,64%
|
862,51
|
840,51
|
887,71
|
853,20
|
| 15/07/2026 |
36 534 155 |
-8,02%
|
976,09
|
873,6301
|
980,00
|
904,28
|
| 14/07/2026 |
19 941 232 |
4,94%
|
984,40
|
950,07
|
994,80
|
983,12
|
| 13/07/2026 |
21 683 450 |
-4,27%
|
926,4988
|
902,60
|
943,50
|
937,00
|
| 10/07/2026 |
22 193 987 |
-1,35%
|
966,6154
|
954,13
|
998,00
|
979,30
|
| 09/07/2026 |
25 500 406 |
4,35%
|
1 015,37
|
987,13
|
1 035,50
|
991,64
|
| 08/07/2026 |
27 707 003 |
1,19%
|
906,61
|
900,42
|
959,00
|
948,80
|
| 07/07/2026 |
34 783 100 |
-4,58%
|
934,49
|
891,66
|
941,29
|
938,38
|
| 06/07/2026 |
24 019 128 |
0,81%
|
1 002,7846
|
982,00
|
1 019,00
|
984,75
|
| 02/07/2026 |
41 270 640 |
-5,46%
|
1 043,04
|
950,28
|
1 064,64
|
975,41
|
| 01/07/2026 |
30 758 836 |
-10,07%
|
1 082,50
|
1 032,28
|
1 097,00
|
1 032,28
|
| 30/06/2026 |
27 494 380 |
0,64%
|
1 137,44
|
1 124,66
|
1 168,68
|
1 154,29
|
| 29/06/2026 |
41 371 226 |
0,91%
|
1 130,4373
|
1 023,65
|
1 145,28
|
1 145,28
|
| 26/06/2026 |
39 184 508 |
-6,61%
|
1 129,2643
|
1 121,38
|
1 198,7121
|
1 132,33
|
| 25/06/2026 |
53 956 662 |
15,24%
|
1 231,00
|
1 136,31
|
1 255,00
|
1 213,56
|
| 24/06/2026 |
35 585 630 |
-0,33%
|
1 082,00
|
991,1001
|
1 090,70
|
1 048,51
|
| 23/06/2026 |
36 412 488 |
-13,10%
|
1 087,75
|
1 038,50
|
1 125,00
|
1 051,77
|
| 18/06/2026 |
34 579 286 |
8,70%
|
1 100,41
|
1 092,7935
|
1 211,38
|
1 211,38
|
| 17/06/2026 |
30 642 600 |
2,24%
|
1 053,322
|
1 014,14
|
1 093,67
|
1 043,19
|
| 16/06/2026 |
28 825 463 |
-5,72%
|
1 094,666
|
1 020,00
|
1 110,3999
|
1 020,76
|
| 15/06/2026 |
28 201 577 |
10,70%
|
1 059,70
|
1 001,01
|
1 097,47
|
1 087,99
|
| 12/06/2026 |
29 083 087 |
-1,22%
|
985,21
|
960,20
|
1 012,6198
|
981,61
|
| 11/06/2026 |
37 406 888 |
11,64%
|
909,00
|
895,50
|
996,50
|
995,87
|
| 10/06/2026 |
36 613 119 |
-4,35%
|
914,085
|
883,25
|
957,47
|
891,88
|
| 09/06/2026 |
49 594 118 |
-1,61%
|
992,4261
|
854,35
|
993,67
|
935,89
|
| 08/06/2026 |
35 285 793 |
9,83%
|
937,99
|
916,50
|
962,95
|
949,28
|
| 05/06/2026 |
47 557 260 |
-12,96%
|
948,00
|
864,01
|
961,89
|
864,01
|
| 04/06/2026 |
34 809 252 |
-7,53%
|
1 020,79
|
971,68
|
1 036,3699
|
996,00
|
| 03/06/2026 |
26 163 100 |
1,52%
|
1 075,59
|
1 038,50
|
1 089,29
|
1 079,57
|
| 02/06/2026 |
29 144 304 |
2,78%
|
1 042,01
|
1 017,27
|
1 076,519
|
1 064,10
|
| 01/06/2026 |
32 327 903 |
6,49%
|
1 003,00
|
999,4988
|
1 046,97
|
1 035,50
|
| 29/05/2026 |
35 661 179 |
5,26%
|
945,19
|
940,51
|
981,00
|
971,00
|
| 28/05/2026 |
35 164 308 |
-0,50%
|
925,00
|
904,78
|
949,4899
|
923,52
|
| 27/05/2026 |
50 160 619 |
3,58%
|
959,22
|
888,15
|
963,442
|
928,41
|
| 26/05/2026 |
50 618 707 |
19,32%
|
816,15
|
814,1922
|
916,76
|
895,88
|
| 22/05/2026 |
24 201 869 |
-1,46%
|
753,49
|
747,27
|
780,1999
|
751,00
|
| 21/05/2026 |
28 648 450 |
4,10%
|
731,31
|
729,10
|
764,90
|
762,10
|
| 20/05/2026 |
34 346 609 |
4,40%
|
731,74
|
700,66
|
738,37
|
731,99
|
| 19/05/2026 |
43 241 485 |
2,48%
|
665,41
|
652,21
|
725,94
|
698,74
|
| 18/05/2026 |
42 853 795 |
-5,95%
|
759,3523
|
663,26
|
759,3523
|
681,54
|
| 15/05/2026 |
25 991 423 |
-4,76%
|
740,59
|
719,05
|
749,59
|
724,66
|
| 14/05/2026 |
29 394 002 |
-3,44%
|
791,17
|
775,63
|
812,00
|
776,01
|
| 13/05/2026 |
38 021 102 |
4,64%
|
806,00
|
779,47
|
814,95
|
803,63
|
| 12/05/2026 |
50 602 336 |
-3,62%
|
768,985
|
706,62
|
782,08
|
766,58
|
| 11/05/2026 |
48 817 870 |
6,72%
|
791,46
|
768,68
|
818,67
|
795,33
|
| 08/05/2026 |
41 638 724 |
15,45%
|
670,27
|
669,9095
|
746,81
|
746,81
|
| 07/05/2026 |
31 968 955 |
-2,93%
|
654,50
|
635,4201
|
683,09
|
646,63
|
| 06/05/2026 |
37 093 093 |
4,10%
|
666,39
|
627,58
|
670,09
|
666,59
|
| 05/05/2026 |
43 668 498 |
10,50%
|
604,29
|
604,29
|
651,74
|
640,20
|
| 04/05/2026 |
30 932 575 |
6,33%
|
555,28
|
555,28
|
592,77
|
576,45
|
| 01/05/2026 |
29 517 526 |
4,83%
|
510,11
|
508,55
|
545,91
|
542,21
|
| 30/04/2026 |
23 522 515 |
-0,10%
|
527,8399
|
502,575
|
535,50
|
517,16
|
| 29/04/2026 |
24 830 980 |
2,82%
|
527,55
|
508,8001
|
531,00
|
518,46
|
| 28/04/2026 |
30 571 443 |
-3,87%
|
503,62
|
488,2384
|
518,8333
|
504,29
|
| 27/04/2026 |
10 447 784 |
5,51%
|
512,79
|
510,0185
|
529,72
|
524,56
|
| 24/04/2026 |
24 349 274 |
3,11%
|
494,01
|
489,36
|
506,99
|
496,72
|
| 23/04/2026 |
28 049 862 |
-1,38%
|
481,0858
|
471,80
|
493,6199
|
481,72
|
| 22/04/2026 |
33 355 747 |
8,45%
|
458,60
|
458,56
|
491,98
|
487,48
|
| 21/04/2026 |
20 384 876 |
0,01%
|
450,51
|
441,30
|
457,82
|
449,38
|
| 20/04/2026 |
23 118 486 |
-1,72%
|
456,00
|
435,90
|
464,56
|
448,42
|
| 17/04/2026 |
23 536 435 |
-0,64%
|
471,79
|
452,20
|
471,9035
|
455,07
|
| 16/04/2026 |
23 333 491 |
0,22%
|
447,13
|
444,38
|
462,30
|
457,23
|
| 15/04/2026 |
30 369 814 |
-2,21%
|
454,8219
|
439,32
|
463,93
|
456,23
|
| 14/04/2026 |
36 780 793 |
9,13%
|
433,88
|
424,86
|
465,78
|
465,66
|
| 13/04/2026 |
25 910 509 |
1,42%
|
414,72
|
408,50
|
426,88
|
426,56
|
| 10/04/2026 |
24 858 442 |
-0,21%
|
424,18
|
410,06
|
424,18
|
420,59
|
| 09/04/2026 |
30 216 336 |
3,64%
|
407,17
|
398,44
|
423,94
|
421,51
|
| 08/04/2026 |
33 495 713 |
7,72%
|
411,6567
|
398,88
|
415,49
|
406,73
|
| 07/04/2026 |
27 000 402 |
-0,05%
|
371,22
|
364,10
|
379,2499
|
377,58
|
| 06/04/2026 |
31 642 316 |
3,19%
|
378,609
|
370,61
|
385,0768
|
377,76
|
| 02/04/2026 |
37 711 851 |
-0,44%
|
346,6919
|
340,11
|
366,9399
|
366,24
|
| 01/04/2026 |
53 568 101 |
8,84%
|
347,0948
|
343,00
|
377,8899
|
367,85
|
| 31/03/2026 |
50 028 675 |
4,94%
|
319,68
|
311,49
|
337,84
|
337,84
|
| 30/03/2026 |
51 298 840 |
-9,76%
|
364,95
|
318,42
|
365,56
|
321,80
|
| 27/03/2026 |
32 023 716 |
0,52%
|
354,98
|
354,0601
|
368,695
|
357,07
|
| 26/03/2026 |
37 093 469 |
-6,94%
|
371,85
|
351,92
|
374,17
|
355,46
|
| 25/03/2026 |
41 141 151 |
-3,30%
|
385,69
|
371,381
|
388,92
|
382,09
|
