Micron Technology Inc (MU)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/08/2025 |
5.302.528 |
-1,10%
|
116,91
|
116,10
|
118,08
|
116,42
|
| 22/08/2025 |
10.141.105 |
1,67%
|
117,42
|
116,51
|
120,69
|
117,68
|
| 21/08/2025 |
9.914.188 |
-1,21%
|
116,22
|
115,61
|
117,72
|
115,79
|
| 20/08/2025 |
16.715.511 |
-3,95%
|
119,8262
|
113,47
|
119,8262
|
117,21
|
| 19/08/2025 |
6.955.151 |
-1,20%
|
122,60
|
121,31
|
124,24
|
122,05
|
| 18/08/2025 |
7.638.043 |
2,22%
|
121,10
|
120,66
|
123,68
|
123,55
|
| 15/08/2025 |
13.902.646 |
-3,53%
|
123,49
|
119,44
|
123,49
|
120,87
|
| 14/08/2025 |
8.881.609 |
0,82%
|
122,70
|
121,40
|
128,51
|
125,29
|
| 13/08/2025 |
13.093.150 |
-2,74%
|
126,9617
|
123,36
|
128,575
|
124,27
|
| 12/08/2025 |
16.043.599 |
3,31%
|
123,90
|
123,0424
|
128,55
|
127,75
|
| 11/08/2025 |
20.575.402 |
4,11%
|
125,00
|
121,65
|
127,27
|
123,72
|
| 08/08/2025 |
20.484.836 |
6,28%
|
112,02
|
111,67
|
119,3299
|
118,89
|
| 07/08/2025 |
12.998.747 |
2,95%
|
114,00
|
110,79
|
115,28
|
111,87
|
| 06/08/2025 |
9.243.929 |
-0,26%
|
107,80
|
106,75
|
108,955
|
108,78
|
| 05/08/2025 |
13.123.680 |
1,20%
|
108,60
|
106,83
|
110,635
|
109,06
|
| 04/08/2025 |
8.016.409 |
2,73%
|
105,90
|
105,46
|
108,00
|
107,77
|
| 01/08/2025 |
13.749.576 |
-3,93%
|
105,67
|
103,47
|
106,50
|
104,88
|
| 31/07/2025 |
20.371.891 |
-4,86%
|
113,19
|
106,94
|
113,19
|
109,14
|
| 30/07/2025 |
9.039.443 |
2,50%
|
112,65
|
112,42
|
114,885
|
114,74
|
| 29/07/2025 |
11.770.417 |
0,64%
|
111,79
|
109,86
|
113,54
|
111,96
|
| 28/07/2025 |
9.407.081 |
-0,01%
|
111,79
|
109,86
|
112,00
|
111,25
|
| 25/07/2025 |
11.804.961 |
-0,42%
|
111,00
|
108,83
|
112,73
|
111,26
|
| 24/07/2025 |
14.077.053 |
1,73%
|
109,44
|
108,876
|
112,73
|
111,73
|
| 23/07/2025 |
12.672.324 |
0,56%
|
113,00
|
108,13
|
113,00
|
109,83
|
| 22/07/2025 |
20.057.044 |
-3,54%
|
113,60
|
108,13
|
115,92
|
109,22
|
| 21/07/2025 |
14.143.751 |
-0,99%
|
113,57
|
112,67
|
115,92
|
113,23
|
| 18/07/2025 |
13.218.489 |
1,00%
|
113,90
|
110,95
|
114,80
|
114,39
|
| 17/07/2025 |
24.191.372 |
-2,72%
|
118,99
|
110,95
|
119,07
|
113,26
|
| 16/07/2025 |
22.556.402 |
-3,07%
|
120,88
|
114,8103
|
121,39
|
116,43
|
| 15/07/2025 |
17.393.075 |
1,27%
|
120,41
|
117,02
|
121,39
|
120,11
|
| 14/07/2025 |
22.951.733 |
-4,77%
|
120,4601
|
117,02
|
120,6996
|
118,61
|
| 11/07/2025 |
10.959.645 |
1,25%
|
124,225
|
121,24
|
126,12
|
124,53
|
| 10/07/2025 |
10.790.390 |
0,61%
|
124,66
|
121,28
|
126,143
|
123,11
|
