Micron Technology Inc (MU)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 09/07/2025 |
14.783.400 |
-1,91%
|
122,50
|
121,28
|
126,143
|
122,24
|
| 08/07/2025 |
17.816.517 |
3,80%
|
121,05
|
118,911
|
125,61
|
124,42
|
| 07/07/2025 |
13.438.230 |
-1,85%
|
121,07
|
118,911
|
121,505
|
119,92
|
| 04/07/2025 |
9.810.715 |
0,08%
|
122,29
|
121,83
|
123,63
|
122,175
|
| 03/07/2025 |
9.794.287 |
0,22%
|
120,50
|
118,06
|
130,0682
|
122,29
|
| 02/07/2025 |
20.465.053 |
0,70%
|
122,37
|
118,06
|
123,9899
|
121,74
|
| 01/07/2025 |
16.576.375 |
-1,92%
|
124,94
|
119,08
|
125,01
|
120,89
|
| 30/06/2025 |
15.929.054 |
-1,21%
|
125,22
|
121,85
|
125,29
|
123,25
|
| 27/06/2025 |
16.955.094 |
-0,99%
|
129,55
|
123,39
|
129,85
|
124,76
|
| 26/06/2025 |
43.111.085 |
-1,16%
|
126,50
|
123,79
|
130,3743
|
126,00
|
| 25/06/2025 |
18.800.094 |
-0,45%
|
125,105
|
124,96
|
128,10
|
127,25
|
| 24/06/2025 |
18.266.952 |
4,82%
|
123,60
|
119,81
|
128,10
|
127,91
|
| 23/06/2025 |
14.613.510 |
-1,08%
|
123,9999
|
119,81
|
124,5091
|
122,08
|
| 20/06/2025 |
18.953.599 |
1,46%
|
122,678
|
120,18
|
124,16
|
123,60
|
| 18/06/2025 |
13.753.629 |
1,23%
|
119,53
|
119,35
|
123,60
|
121,82
|
| 17/06/2025 |
13.699.463 |
0,42%
|
117,85
|
117,5401
|
123,60
|
120,34
|
| 16/06/2025 |
14.356.213 |
3,49%
|
118,00
|
117,5401
|
120,9607
|
119,84
|
| 13/06/2025 |
11.963.493 |
-0,56%
|
114,00
|
113,1101
|
117,10
|
115,60
|
| 12/06/2025 |
11.024.991 |
0,01%
|
115,50
|
113,52
|
117,26
|
116,18
|
| 11/06/2025 |
14.399.299 |
1,68%
|
111,58
|
111,23
|
117,26
|
116,03
|
| 10/06/2025 |
14.731.612 |
2,88%
|
109,45
|
107,41
|
114,9231
|
114,14
|
| 09/06/2025 |
13.850.662 |
2,20%
|
109,70
|
107,41
|
112,53
|
110,95
|
| 06/06/2025 |
13.579.139 |
2,14%
|
106,24
|
105,53
|
111,05
|
108,56
|
| 05/06/2025 |
19.875.600 |
2,86%
|
102,34
|
101,70
|
109,03
|
106,29
|
| 04/06/2025 |
9.740.618 |
0,98%
|
98,28
|
96,96
|
103,905
|
103,25
|
| 03/06/2025 |
15.813.594 |
4,15%
|
94,53
|
94,40
|
102,93
|
102,25
|
| 02/06/2025 |
12.374.709 |
4,06%
|
94,09
|
94,00
|
99,24
|
98,18
|
| 30/05/2025 |
9.841.596 |
-2,48%
|
98,59
|
92,225
|
99,63
|
94,46
|
| 29/05/2025 |
10.440.630 |
0,52%
|
96,50
|
95,60
|
99,63
|
96,80
|
| 28/05/2025 |
6.912.337 |
-0,18%
|
95,15
|
94,19
|
97,21
|
96,18
|
| 27/05/2025 |
11.618.857 |
3,22%
|
95,75
|
94,22
|
96,70
|
96,38
|
| 23/05/2025 |
10.741.340 |
-1,54%
|
95,52
|
90,93
|
97,22
|
93,37
|
| 22/05/2025 |
8.904.637 |
-1,05%
|
97,20
|
94,37
|
98,82
|
94,83
|
| 21/05/2025 |
11.132.389 |
-2,30%
|
97,84
|
95,26
|
98,82
|
95,84
|
| 20/05/2025 |
8.558.910 |
-0,56%
|
95,88
|
95,76
|
99,09
|
98,10
|
| 19/05/2025 |
9.906.766 |
0,36%
|
95,35
|
95,32
|
99,09
|
98,65
|
| 16/05/2025 |
14.811.459 |
2,51%
|
94,04
|
92,173
|
98,19
|
98,00
|
| 15/05/2025 |
16.562.844 |
0,14%
|
96,30
|
92,173
|
97,65
|
95,45
|
| 14/05/2025 |
17.959.104 |
-1,66%
|
92,56
|
92,56
|
97,65
|
95,32
|
| 13/05/2025 |
18.301.385 |
5,19%
|
92,98
|
91,95
|
97,41
|
96,93
|
| 12/05/2025 |
18.519.086 |
7,49%
|
92,75
|
91,95
|
94,19
|
92,29
|
| 09/05/2025 |
8.871.475 |
0,83%
|
84,25
|
83,37
|
86,27
|
85,86
|
| 08/05/2025 |
11.853.805 |
3,18%
|
81,05
|
80,20
|
86,21
|
85,15
|
| 07/05/2025 |
10.473.701 |
2,61%
|
78,99
|
78,54
|
82,85
|
82,62
|
| 06/05/2025 |
8.596.168 |
-0,03%
|
79,40
|
78,54
|
81,2128
|
80,51
|
| 05/05/2025 |
8.866.373 |
-0,37%
|
79,61
|
79,065
|
81,15
|
80,42
|
| 02/05/2025 |
10.995.475 |
3,90%
|
79,31
|
77,64
|
81,67
|
80,72
|
| 01/05/2025 |
10.685.151 |
0,92%
|
73,69
|
73,50
|
79,89
|
77,77
|
| 30/04/2025 |
12.650.439 |
0,09%
|
78,00
|
73,50
|
78,19
|
76,95
|
| 29/04/2025 |
11.968.138 |
-2,14%
|
78,64
|
76,475
|
79,61
|
76,88
|
| 28/04/2025 |
10.686.297 |
-1,53%
|
79,60
|
76,92
|
79,7787
|
78,56
|
| 25/04/2025 |
13.348.649 |
3,05%
|
74,57
|
73,60
|
80,29
|
79,78
|
| 24/04/2025 |
16.234.428 |
6,27%
|
73,71
|
72,50
|
77,51
|
77,42
|
| 23/04/2025 |
15.359.050 |
3,87%
|
67,50
|
67,44
|
75,39
|
72,93
|
| 22/04/2025 |
14.718.810 |
5,20%
|
67,73
|
65,645
|
70,40
|
70,21
|
| 21/04/2025 |
14.912.762 |
-2,91%
|
67,23
|
65,645
|
68,00
|
66,74
|
| 17/04/2025 |
12.834.484 |
-0,76%
|
68,00
|
67,00
|
70,48
|
68,80
|
| 16/04/2025 |
19.400.599 |
-2,41%
|
71,12
|
67,09
|
72,80
|
69,33
|
| 15/04/2025 |
11.852.357 |
0,03%
|
71,12
|
70,55
|
72,80
|
71,04
|
| 14/04/2025 |
22.460.706 |
2,23%
|
69,06
|
69,98
|
74,76
|
71,02
|
| 11/04/2025 |
20.913.906 |
-0,74%
|
69,06
|
66,825
|
70,165
|
69,55
|
| 10/04/2025 |
31.016.167 |
-10,36%
|
72,54
|
67,50
|
73,05
|
70,05
|
| 09/04/2025 |
36.557.566 |
18,84%
|
66,20
|
63,70
|
78,56
|
77,87
|
| 08/04/2025 |
23.302.470 |
-4,27%
|
71,74
|
63,52
|
72,97
|
65,54
|
| 07/04/2025 |
34.271.161 |
5,66%
|
63,89
|
61,54
|
72,46
|
68,37
|
| 04/04/2025 |
33.206.253 |
-12,77%
|
70,66
|
63,8603
|
71,34
|
64,72
|
| 03/04/2025 |
27.615.912 |
-16,10%
|
83,00
|
74,22
|
83,3496
|
74,34
|
| 02/04/2025 |
9.696.756 |
-0,12%
|
87,09
|
86,71
|
89,925
|
88,60
|
| 01/04/2025 |
10.979.611 |
2,10%
|
88,50
|
86,245
|
88,88
|
88,71
|
| 28/03/2025 |
11.845.837 |
-2,98%
|
90,56
|
86,89
|
90,88
|
86,89
|
| 27/03/2025 |
10.120.826 |
-1,05%
|
91,09
|
89,61
|
92,205
|
91,16
|
| 26/03/2025 |
18.256.424 |
-2,34%
|
95,96
|
90,97
|
96,64
|
92,13
|
| 25/03/2025 |
14.839.822 |
-2,85%
|
96,18
|
93,25
|
96,38
|
94,18
|
| 24/03/2025 |
20.955.639 |
2,34%
|
96,10
|
95,36
|
98,4188
|
96,94
|
| 21/03/2025 |
38.637.799 |
-8,02%
|
97,70
|
93,70
|
98,235
|
94,72
|
| 20/03/2025 |
16.872.227 |
3,63%
|
100,83
|
101,36
|
104,675
|
103,00
|
| 19/03/2025 |
11.680.240 |
0,33%
|
100,83
|
100,50
|
103,60
|
102,06
|
| 18/03/2025 |
8.278.790 |
-1,33%
|
101,86
|
100,29
|
103,31
|
101,72
|
| 17/03/2025 |
12.736.682 |
2,30%
|
100,99
|
100,96
|
104,45
|
103,11
|
| 14/03/2025 |
15.325.943 |
6,22%
|
98,93
|
98,76
|
102,78
|
100,79
|
| 13/03/2025 |
13.079.484 |
-0,44%
|
94,00
|
94,00
|
98,12
|
94,88
|
| 12/03/2025 |
16.811.236 |
7,40%
|
92,50
|
92,24
|
96,9899
|
95,64
|
| 11/03/2025 |
15.670.741 |
2,26%
|
87,78
|
86,0703
|
91,10
|
89,05
|
| 10/03/2025 |
12.647.051 |
-6,31%
|
89,41
|
85,76
|
91,37
|
87,08
|
| 07/03/2025 |
13.075.985 |
4,13%
|
90,30
|
89,49
|
93,34
|
92,96
|
| 06/03/2025 |
12.879.680 |
-5,44%
|
90,80
|
89,0304
|
93,2896
|
89,27
|
| 05/03/2025 |
8.890.086 |
3,44%
|
92,15
|
90,4301
|
95,05
|
94,34
|
| 04/03/2025 |
16.090.293 |
0,73%
|
90,29
|
86,842
|
93,59
|
91,20
|
| 03/03/2025 |
13.145.860 |
-3,23%
|
95,90
|
89,39
|
96,20
|
90,54
|
| 28/02/2025 |
15.270.462 |
2,08%
|
97,71
|
89,87
|
94,46
|
93,63
|
| 27/02/2025 |
15.316.779 |
-6,07%
|
97,71
|
91,49
|
99,885
|
91,82
|
| 26/02/2025 |
13.135.739 |
4,82%
|
96,00
|
95,50
|
99,72
|
97,71
|
| 25/02/2025 |
12.098.823 |
-2,30%
|
95,41
|
92,755
|
95,93
|
93,22
|
| 24/02/2025 |
7.191.051 |
-3,47%
|
103,42
|
95,29
|
98,24
|
95,41
|
| 21/02/2025 |
11.712.272 |
-4,22%
|
103,42
|
97,75
|
103,59
|
98,84
|
| 20/02/2025 |
10.872.880 |
-1,13%
|
103,99
|
102,34
|
104,85
|
103,18
|
| 19/02/2025 |
10.823.065 |
-2,28%
|
105,80
|
103,62
|
107,19
|
104,36
|
| 18/02/2025 |
18.142.817 |
7,31%
|
102,51
|
102,045
|
107,88
|
106,79
|
| 17/02/2025 |
6.389.384 |
0,00%
|
98,54
|
98,00
|
100,68
|
99,52
|
| 14/02/2025 |
14.492.498 |
4,01%
|
98,54
|
98,00
|
100,6599
|
99,52
|
