Micron Technology Inc (MU)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/02/2025 |
11.389.554 |
4,34%
|
92,07
|
92,035
|
96,065
|
95,66
|
| 12/02/2025 |
15.051.250 |
-2,48%
|
89,60
|
87,36
|
92,64
|
91,68
|
| 11/02/2025 |
8.513.684 |
-1,97%
|
94,22
|
93,56
|
95,84
|
94,08
|
| 10/02/2025 |
10.477.069 |
3,93%
|
93,20
|
93,17
|
96,26
|
95,93
|
| 07/02/2025 |
9.911.511 |
-2,18%
|
94,84
|
91,59
|
96,62
|
92,30
|
| 06/02/2025 |
10.454.011 |
1,00%
|
90,44
|
93,59
|
96,6088
|
94,54
|
| 05/02/2025 |
10.680.841 |
3,24%
|
90,44
|
90,22
|
93,63
|
93,60
|
| 04/02/2025 |
8.048.484 |
0,81%
|
88,97
|
88,8001
|
91,51
|
90,66
|
| 03/02/2025 |
11.795.597 |
-1,45%
|
88,80
|
88,0193
|
91,40
|
89,92
|
| 31/01/2025 |
13.224.413 |
-0,97%
|
91,43
|
91,15
|
94,27
|
91,24
|
| 30/01/2025 |
16.079.982 |
3,92%
|
90,62
|
90,30
|
93,16
|
92,50
|
| 29/01/2025 |
16.731.031 |
0,86%
|
89,87
|
87,76
|
90,45
|
89,01
|
| 28/01/2025 |
24.585.085 |
-3,09%
|
92,615
|
88,04
|
93,43
|
88,25
|
| 27/01/2025 |
33.755.836 |
-11,60%
|
94,84
|
88,36
|
96,10
|
91,11
|
| 24/01/2025 |
11.998.971 |
-1,57%
|
105,64
|
102,72
|
105,72
|
103,19
|
| 23/01/2025 |
15.875.007 |
-4,07%
|
109,15
|
103,3501
|
106,18
|
104,84
|
| 22/01/2025 |
12.394.014 |
-0,11%
|
105,30
|
107,76
|
110,67
|
109,23
|
| 21/01/2025 |
15.364.827 |
3,42%
|
105,30
|
105,26
|
110,24
|
109,38
|
| 20/01/2025 |
7.202.691 |
0,00%
|
104,84
|
102,52
|
105,88
|
105,75
|
| 17/01/2025 |
11.691.378 |
3,07%
|
104,84
|
102,50
|
105,88
|
105,75
|
| 16/01/2025 |
10.360.359 |
-0,57%
|
104,32
|
101,91
|
104,80
|
102,60
|
| 15/01/2025 |
17.552.213 |
5,95%
|
99,46
|
99,395
|
103,9299
|
103,19
|
| 14/01/2025 |
12.634.626 |
2,56%
|
97,05
|
95,38
|
97,395
|
97,36
|
| 13/01/2025 |
15.989.847 |
-4,17%
|
98,20
|
92,89
|
95,91
|
95,06
|
| 10/01/2025 |
14.317.887 |
-0,07%
|
102,99
|
96,87
|
100,74
|
99,34
|
| 09/01/2025 |
25.355.736 |
-2,38%
|
102,99
|
98,30
|
103,46
|
99,41
|
| 08/01/2025 |
24.080.938 |
-2,45%
|
103,43
|
98,30
|
103,46
|
99,41
|
| 07/01/2025 |
38.324.785 |
2,76%
|
95,65
|
101,16
|
106,7399
|
101,91
|
| 06/01/2025 |
29.483.165 |
10,52%
|
95,65
|
95,4901
|
101,52
|
99,26
|
| 03/01/2025 |
12.685.012 |
2,98%
|
87,80
|
87,51
|
90,195
|
89,87
|
| 02/01/2025 |
13.268.221 |
3,97%
|
85,44
|
84,75
|
87,64
|
87,33
|
| 31/12/2024 |
0 |
-1,35%
|
85,44
|
84,10
|
86,375
|
84,16
|
| 27/12/2024 |
10.016.281 |
-1,33%
|
89,00
|
84,16
|
89,49
|
84,16
|
| 26/12/2024 |
10.361.711 |
0,61%
|
88,50
|
88,20
|
90,62
|
89,82
|
| 24/12/2024 |
0 |
-0,65%
|
89,27
|
88,23
|
89,70
|
89,28
|
| 23/12/2024 |
18.814.254 |
-0,48%
|
90,00
|
88,40
|
91,10
|
89,72
|
| 20/12/2024 |
26.388.520 |
3,40%
|
85,21
|
83,54
|
90,12
|
90,12
|
| 19/12/2024 |
59.210.399 |
-16,41%
|
89,90
|
83,91
|
91,00
|
87,09
|
| 18/12/2024 |
0 |
-8,38%
|
110,11
|
102,75
|
112,03
|
103,90
|
| 17/12/2024 |
19.376.252 |
0,51%
|
110,00
|
107,68
|
110,49
|
108,60
|
| 16/12/2024 |
29.263.636 |
5,66%
|
105,65
|
104,55
|
111,13
|
108,26
|
| 13/12/2024 |
16.041.592 |
4,09%
|
100,75
|
99,6651
|
103,20
|
102,50
|
| 12/12/2024 |
13.285.553 |
-3,62%
|
99,50
|
97,76
|
101,98
|
98,24
|
| 11/12/2024 |
10.673.393 |
4,03%
|
99,50
|
98,30
|
102,66
|
102,055
|
| 10/12/2024 |
16.004.130 |
-4,63%
|
105,00
|
97,2701
|
105,00
|
98,10
|
| 09/12/2024 |
8.030.265 |
1,63%
|
101,00
|
100,815
|
104,50
|
102,82
|
| 06/12/2024 |
8.982.127 |
0,31%
|
103,81
|
100,03
|
102,19
|
101,17
|
| 05/12/2024 |
9.541.877 |
-2,26%
|
103,81
|
100,62
|
104,2498
|
100,87
|
| 04/12/2024 |
10.844.396 |
3,37%
|
100,62
|
99,80
|
103,41
|
103,20
|
| 03/12/2024 |
14.726.841 |
1,31%
|
97,74
|
99,63
|
103,68
|
99,84
|
| 02/12/2024 |
11.555.814 |
0,61%
|
97,78
|
97,535
|
100,08
|
98,55
|
| 29/11/2024 |
10.168.440 |
-0,37%
|
97,37
|
96,10
|
101,04
|
97,95
|
| 27/11/2024 |
11.784.571 |
-3,55%
|
104,06
|
96,635
|
104,72
|
98,20
|
| 26/11/2024 |
13.348.817 |
-2,57%
|
103,90
|
100,31
|
106,3995
|
101,80
|
| 25/11/2024 |
15.052.632 |
1,79%
|
104,17
|
103,815
|
106,3995
|
104,48
|
| 22/11/2024 |
8.879.505 |
-0,27%
|
100,00
|
98,062
|
103,696
|
102,64
|
| 21/11/2024 |
12.528.678 |
4,46%
|
97,94
|
96,54
|
103,2864
|
102,76
|
| 20/11/2024 |
7.258.582 |
0,66%
|
97,02
|
96,51
|
98,53
|
98,37
|
| 19/11/2024 |
8.985.492 |
0,23%
|
96,51
|
95,53
|
98,18
|
97,73
|
| 18/11/2024 |
9.636.566 |
1,21%
|
96,71
|
95,53
|
98,07
|
97,51
|
| 15/11/2024 |
11.883.813 |
-2,90%
|
101,17
|
95,6374
|
102,29
|
96,34
|
| 14/11/2024 |
12.784.482 |
-0,72%
|
102,78
|
98,56
|
103,3402
|
99,18
|
| 13/11/2024 |
12.472.848 |
-4,02%
|
105,00
|
99,83
|
105,07
|
99,92
|
| 12/11/2024 |
15.372.386 |
-4,16%
|
111,00
|
102,09
|
111,50
|
104,10
|
| 11/11/2024 |
10.448.189 |
-2,90%
|
111,20
|
106,77
|
111,50
|
108,65
|
| 08/11/2024 |
7.787.431 |
-1,24%
|
112,49
|
110,565
|
114,30
|
111,90
|
| 07/11/2024 |
9.474.085 |
1,27%
|
108,50
|
107,20
|
113,86
|
113,41
|
| 06/11/2024 |
13.203.965 |
6,00%
|
102,00
|
101,80
|
112,32
|
111,83
|
| 05/11/2024 |
7.506.718 |
%
|
102,00
|
101,80
|
105,62
|
105,58
|
| 04/11/2024 |
9.529.709 |
%
|
101,49
|
101,0011
|
103,7867
|
102,00
|
| 01/11/2024 |
9.079.911 |
%
|
100,00
|
99,38
|
100,60
|
99,56
|
| 31/10/2024 |
11.823.404 |
%
|
102,25
|
99,0707
|
102,25
|
99,82
|
| 30/10/2024 |
10.558.629 |
%
|
106,27
|
103,64
|
106,79
|
104,00
|
| 29/10/2024 |
9.335.543 |
%
|
106,58
|
105,6047
|
108,75
|
108,18
|
| 28/10/2024 |
7.944.194 |
%
|
106,57
|
106,34
|
108,18
|
106,46
|
| 25/10/2024 |
8.868.132 |
%
|
108,34
|
107,72
|
109,88
|
107,91
|
| 24/10/2024 |
9.196.944 |
%
|
106,67
|
105,545
|
107,53
|
106,85
|
| 23/10/2024 |
10.337.637 |
%
|
106,55
|
103,54
|
107,10
|
105,05
|
| 22/10/2024 |
9.109.847 |
%
|
108,31
|
106,37
|
108,50
|
107,82
|
| 21/10/2024 |
10.719.232 |
%
|
111,10
|
107,69
|
111,12
|
108,9611
|
| 18/10/2024 |
11.821.317 |
%
|
111,80
|
109,86
|
112,8915
|
111,15
|
| 17/10/2024 |
17.077.571 |
%
|
111,36
|
111,01
|
114,14
|
112,05
|
| 16/10/2024 |
13.920.470 |
%
|
106,02
|
105,61
|
109,63
|
109,16
|
| 15/10/2024 |
16.598.340 |
%
|
107,76
|
102,71
|
109,49
|
104,35
|
| 14/10/2024 |
10.702.903 |
%
|
107,76
|
106,80
|
108,71
|
108,34
|
| 11/10/2024 |
13.595.859 |
%
|
105,00
|
105,00
|
107,73
|
106,86
|
| 10/10/2024 |
20.297.684 |
%
|
102,25
|
100,845
|
106,58
|
105,69
|
| 09/10/2024 |
13.356.794 |
%
|
102,25
|
100,322
|
102,29
|
101,64
|
| 08/10/2024 |
13.132.405 |
%
|
102,18
|
101,26
|
102,936
|
102,54
|
| 07/10/2024 |
14.316.625 |
%
|
102,20
|
100,81
|
104,5932
|
102,8609
|
| 04/10/2024 |
15.824.722 |
%
|
103,57
|
101,40
|
104,2399
|
102,09
|
| 03/10/2024 |
16.405.524 |
%
|
99,47
|
99,42
|
102,5297
|
101,80
|
| 02/10/2024 |
20.026.292 |
%
|
100,69
|
99,33
|
102,12
|
99,6701
|
| 01/10/2024 |
25.109.801 |
%
|
103,52
|
98,94
|
104,20
|
100,2991
|
| 30/09/2024 |
30.179.645 |
%
|
106,10
|
102,26
|
106,70
|
103,58
|
| 27/09/2024 |
30.782.621 |
%
|
110,40
|
107,031
|
110,95
|
107,58
|
| 26/09/2024 |
77.114.299 |
%
|
113,00
|
107,53
|
114,80
|
110,06
|
| 25/09/2024 |
27.601.139 |
%
|
94,11
|
93,94
|
96,175
|
95,93
|
| 24/09/2024 |
16.667.373 |
%
|
92,61
|
92,76
|
95,00
|
94,00
|
| 23/09/2024 |
15.798.945 |
%
|
92,61
|
92,60
|
94,79
|
93,57
|
