Micron Technology Inc (MU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	29.779.593	7,69%	351,7491	351,7491	365,81	362,50
15/01/2026	15.870.674	0,93%	344,80	336,24	347,77	336,63
14/01/2026	14.423.382	-1,37%	335,00	328,20	339,08	333,35
13/01/2026	17.646.631	-2,22%	347,2086	335,22	351,23	338,13
12/01/2026	17.285.906	0,22%	339,7526	339,28	348,47	345,87
09/01/2026	25.360.938	5,51%	332,6683	326,20	345,80	345,09
08/01/2026	24.539.524	-3,64%	340,00	320,95	343,66	327,02
07/01/2026	24.523.589	-1,11%	336,80	336,30	346,30	339,55
06/01/2026	33.652.934	10,08%	316,53	316,53	344,44	343,43
05/01/2026	23.716.870	-1,01%	324,0503	309,55	325,514	312,15
02/01/2026	31.087.985	10,54%	293,2057	292,94	315,6172	315,42
31/12/2025	13.772.857	-2,47%	293,2005	284,1801	293,67	285,41
30/12/2025	17.354.610	-0,57%	295,48	285,41	298,83	285,41
29/12/2025	19.917.134	3,49%	279,13	278,66	294,72	294,37
26/12/2025	13.369.516	-0,60%	291,25	283,42	291,7074	284,675
24/12/2025	14.260.025	3,83%	278,23	277,25	289,30	286,68
23/12/2025	16.253.221	-0,12%	274,149	272,32	281,86	276,27
22/12/2025	23.374.381	4,04%	275,738	268,29	278,74	276,59
19/12/2025	40.074.614	6,94%	251,62	251,22	268,38	265,92
18/12/2025	45.907.575	10,13%	257,76	246,20	263,545	248,55
17/12/2025	20.162.676	-2,92%	235,61	221,695	236,98	225,52
16/12/2025	12.486.368	-2,10%	236,52	230,59	239,3999	232,51
15/12/2025	12.186.802	-1,50%	247,487	236,00	250,11	237,50
12/12/2025	18.860.595	-6,66%	255,86	239,38	256,50	241,14
11/12/2025	13.084.333	-1,99%	261,12	251,55	262,85	258,46
10/12/2025	14.224.689	4,47%	253,71	250,58	264,75	263,71
09/12/2025	12.079.492	2,30%	244,20	242,83	255,5075	252,42
08/12/2025	14.890.094	3,95%	243,21	241,61	248,99	246,92
05/12/2025	15.957.649	4,66%	227,72	226,685	240,57	237,22
04/12/2025	17.007.310	-3,19%	230,25	223,33	234,16	226,65
03/12/2025	14.060.989	-2,23%	235,25	228,09	237,80	234,16
02/12/2025	13.286.373	-0,69%	239,47	234,3468	244,3699	239,49
01/12/2025	11.214.413	1,72%	232,6167	231,50	242,36	240,46
28/11/2025	9.963.946	2,96%	235,5337	233,48	238,10	236,48
26/11/2025	13.502.770	2,56%	229,20	226,00	233,8299	230,26
25/11/2025	13.168.581	0,27%	220,19	216,00	226,19	224,53
24/11/2025	17.443.418	7,98%	213,50	212,36	226,10	223,93
21/11/2025	23.482.114	2,97%	205,00	192,59	212,00	207,37
20/11/2025	31.631.349	-10,95%	232,3128	199,60	233,01	201,37
19/11/2025	20.725.419	-1,16%	225,17	216,36	234,34	225,92
18/11/2025	20.067.125	-5,54%	238,28	225,52	238,93	228,50
17/11/2025	19.287.027	-1,93%	248,10	239,48	260,58	241,95
14/11/2025	26.228.477	4,19%	232,21	227,46	255,17	246,83
13/11/2025	19.676.170	-3,25%	242,38	230,16	249,50	236,95
12/11/2025	12.538.009	1,48%	245,73	240,846	249,19	244,90
11/11/2025	16.732.695	-4,74%	249,07	239,53	249,98	241,11
10/11/2025	19.503.583	6,13%	247,62	247,56	257,07	253,30
07/11/2025	19.409.511	-0,24%	234,70	226,4001	242,55	237,92
06/11/2025	20.359.685	0,28%	237,35	234,88	246,41	238,33
05/11/2025	18.228.891	8,92%	223,0101	222,94	239,88	237,50
04/11/2025	13.865.247	-7,10%	224,63	217,51	228,6726	218,03
03/11/2025	12.620.206	4,87%	231,55	231,55	237,62	234,70
31/10/2025	10.130.983	-0,09%	228,22	218,82	231,2456	223,77
30/10/2025	9.143.078	-1,16%	224,84	220,81	227,40	224,01
29/10/2025	15.791.487	2,16%	229,03	226,10	232,40	226,63
28/10/2025	10.616.069	0,72%	216,25	215,8503	222,89	221,91
27/10/2025	17.202.197	0,45%	225,30	215,74	225,73	220,10
24/10/2025	18.148.712	5,96%	212,9497	209,98	219,82	219,02
23/10/2025	13.930.041	4,06%	193,85	193,82	206,92	206,71
22/10/2025	15.913.263	-1,89%	201,70	192,40	205,53	198,47
21/10/2025	9.971.239	-2,07%	204,17	200,8401	205,87	202,29
20/10/2025	16.477.698	2,18%	209,50	205,50	214,75	206,77
17/10/2025	16.145.941	-0,26%	198,90	195,55	203,39	202,38
16/10/2025	28.764.475	5,54%	199,07	195,245	206,34	202,53
15/10/2025	10.603.241	2,63%	191,60	187,4235	192,79	191,94
14/10/2025	9.325.885	-2,98%	187,73	186,25	192,46	187,06
13/10/2025	14.107.316	6,15%	189,70	187,99	193,3995	192,77
10/10/2025	15.740.198	-5,58%	192,90	179,61	193,44	181,60
09/10/2025	14.804.726	-2,14%	193,75	189,50	196,62	192,33
08/10/2025	16.607.682	5,85%	187,80	187,80	196,95	196,54
07/10/2025	20.096.519	-2,63%	195,23	183,24	195,49	185,69
06/10/2025	24.847.091	1,67%	196,56	189,46	201,00	190,96
03/10/2025	22.102.389	2,28%	185,10	184,76	191,8499	187,83
02/10/2025	17.308.932	0,76%	184,10	181,21	186,18	183,635
01/10/2025	27.627.669	8,86%	164,66	164,58	182,26	182,15
30/09/2025	11.957.225	2,18%	164,66	163,96	168,95	167,32
29/09/2025	15.537.582	4,24%	159,26	159,2312	165,80	163,90
26/09/2025	15.149.747	0,35%	158,04	155,18	158,92	157,27
25/09/2025	20.082.568	-3,05%	156,86	154,65	158,95	156,83
24/09/2025	34.709.724	-2,87%	165,94	158,30	166,26	161,71
23/09/2025	24.023.903	1,64%	166,23	165,31	168,99	166,41
22/09/2025	16.357.418	1,14%	162,90	161,59	167,35	164,62
19/09/2025	21.560.705	-3,62%	163,75	159,38	163,78	162,73
18/09/2025	16.637.581	5,51%	162,79	162,40	170,45	168,89
17/09/2025	12.390.310	0,71%	157,2792	155,26	160,59	159,99
16/09/2025	9.592.319	0,72%	158,60	157,165	159,56	158,82
15/09/2025	12.477.032	0,34%	157,75	156,55	160,3399	157,77
12/09/2025	21.143.581	4,52%	154,23	153,21	158,28	157,23
11/09/2025	35.895.174	7,64%	148,10	147,61	156,26	150,57
10/09/2025	16.295.544	3,54%	139,78	138,88	142,235	140,00
09/09/2025	13.813.116	2,91%	131,75	131,46	137,00	135,24
08/09/2025	12.780.759	0,07%	130,9386	128,40	132,2586	131,46
05/09/2025	20.010.785	5,67%	127,30	126,31	131,41	131,37
04/09/2025	13.565.376	4,62%	118,3762	118,2117	124,405	124,21
03/09/2025	8.879.079	0,20%	119,15	117,295	119,44	118,72
02/09/2025	9.169.614	-0,45%	116,7467	114,26	118,555	118,48
29/08/2025	10.198.670	-2,45%	124,00	118,06	124,47	119,01
28/08/2025	11.429.350	3,78%	119,00	117,75	123,116	122,00
27/08/2025	11.120.611	1,13%	116,9497	116,44	118,73	117,75
26/08/2025	6.694.464	0,07%	115,99	115,81	118,36	116,50