Advanced Micro Devices

A1MD34
🏛️ brazil →
141.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 113.63 113.63 113.41 113.41 2.9K
10:05 113.48 113.52 113.48 113.52 0.2K
10:10 113.52 113.56 113.52 113.56 2.5K
10:15 113.44 113.56 113.44 113.51 6.2K
10:20 113.58 113.58 113.58 113.58 0.0K
10:25 113.88 114.29 113.88 114.29 1.6K
10:30 113.68 113.86 113.40 113.40 1.8K
10:35 113.53 113.53 113.30 113.52 0.7K
10:40 113.32 113.32 112.88 112.90 0.3K
10:45 113.00 113.40 113.00 113.40 0.3K
10:50 113.35 113.50 113.15 113.30 0.1K
10:55 113.08 113.08 112.96 112.96 0.1K
11:00 112.90 113.08 112.68 113.08 1.2K
11:05 113.08 113.08 112.96 113.05 0.1K
11:10 113.09 113.09 113.08 113.08 0.7K
11:15 113.20 113.20 113.05 113.05 0.1K
11:20 112.90 112.91 112.47 112.60 2.9K
11:25 112.56 112.64 112.39 112.39 0.0K
11:30 112.26 112.48 112.20 112.48 0.3K
11:35 112.42 112.56 112.40 112.56 0.8K
11:40 112.64 112.64 112.56 112.56 0.0K
11:45 112.39 112.39 112.04 112.04 2.4K
11:50 112.05 112.56 112.05 112.56 0.9K
11:55 112.35 112.56 112.35 112.50 0.6K
12:00 112.63 112.63 112.30 112.30 0.0K
12:05 112.08 112.44 112.08 112.40 0.2K
12:15 112.71 112.71 112.71 112.71 0.1K
12:20 112.68 112.83 112.68 112.83 2.2K
12:25 112.43 112.65 112.43 112.65 0.0K
12:30 112.60 112.60 112.60 112.60 0.1K
12:45 112.34 112.34 112.34 112.34 0.0K
12:55 112.58 112.76 112.58 112.65 0.0K
13:00 112.65 112.86 112.65 112.70 0.1K
13:05 112.86 112.87 112.76 112.84 1.2K
13:10 112.89 112.89 112.50 112.63 0.2K
13:15 112.50 112.50 112.50 112.50 0.1K
13:25 112.50 112.50 112.50 112.50 0.0K
13:30 112.30 112.30 112.30 112.30 0.0K
13:35 112.08 112.19 112.00 112.08 0.0K
13:40 111.90 112.03 111.90 112.03 0.0K
13:45 111.85 111.97 111.85 111.88 1.6K
13:50 111.87 111.88 111.60 111.88 0.3K
14:00 111.50 111.50 111.08 111.08 1.4K
14:05 111.13 111.21 111.08 111.21 0.5K
14:10 111.36 111.36 111.36 111.36 0.0K
14:15 111.20 111.20 110.96 110.96 0.3K
14:20 110.60 110.76 110.60 110.76 0.1K
14:25 110.80 110.80 110.76 110.76 0.0K
14:30 110.56 110.91 110.50 110.72 0.1K
14:35 110.68 110.68 110.30 110.44 0.2K
14:40 110.32 110.33 109.94 110.12 1.9K
14:45 109.96 109.96 109.52 109.65 1.0K
14:50 109.57 109.64 109.13 109.13 1.9K
14:55 109.64 109.66 109.62 109.66 0.5K
15:00 109.58 109.66 109.20 109.20 0.1K
15:05 109.33 109.33 108.92 109.05 0.0K
15:10 109.20 109.58 109.20 109.32 0.3K
15:15 109.47 109.72 109.44 109.72 0.1K
15:20 109.69 109.81 109.68 109.81 0.0K
15:25 109.88 110.02 109.88 110.02 0.5K
15:30 109.91 109.91 109.48 109.57 0.1K
15:35 109.56 109.84 109.56 109.79 0.1K
15:40 109.79 109.81 109.70 109.81 0.0K
15:45 109.68 109.76 109.65 109.65 0.0K
15:50 109.68 109.68 109.46 109.63 0.0K
15:55 109.62 109.67 109.59 109.67 0.0K
16:00 109.70 109.75 109.60 109.70 0.1K
16:05 109.62 109.78 109.62 109.78 6.5K
16:10 109.79 109.95 109.76 109.76 1.1K
16:15 109.88 109.88 109.58 109.68 1.1K
16:20 109.60 109.83 109.60 109.83 0.4K
16:25 109.82 109.82 109.71 109.71 0.4K
16:30 109.71 109.95 109.63 109.95 13.2K
16:35 109.85 109.88 109.74 109.83 1.0K
16:40 109.88 109.98 109.72 109.87 0.8K
16:45 109.87 109.97 109.77 109.78 0.3K
16:50 109.61 109.70 109.51 109.51 0.5K
16:55 109.35 109.35 109.35 109.35 13.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 142.49 145.44 139.88 141.50 0.1M
2025-10-06 150.75 151.25 135.71 135.97 0.7M
2025-10-03 114.40 114.40 108.92 109.35 0.1M
2025-10-02 112.80 114.60 111.00 113.64 0.2M
2025-10-01 106.86 109.00 106.72 109.00 0.1M
2025-09-30 107.77 107.90 105.96 107.85 0.1M
2025-09-29 104.79 109.20 104.79 107.65 0.1M
2025-09-26 108.22 108.40 104.87 106.53 0.0M
2025-09-25 105.30 108.42 103.35 108.42 0.1M
2025-09-24 106.81 109.50 105.42 107.00 0.1M
2025-09-23 109.00 109.00 105.26 105.94 0.0M
2025-09-22 104.88 108.60 104.88 106.88 0.1M
2025-09-19 104.21 106.20 104.02 105.13 0.1M
2025-09-18 100.03 105.44 99.32 105.14 0.1M
2025-09-17 105.26 107.00 103.14 106.21 0.2M
2025-09-16 107.24 107.49 105.60 105.99 0.0M
2025-09-15 107.00 107.27 105.07 107.24 0.0M
2025-09-12 105.60 107.40 104.04 106.27 0.0M
2025-09-11 107.00 107.85 104.25 105.04 0.0M
2025-09-10 110.12 111.38 106.61 107.61 0.1M
2025-09-09 104.99 106.18 102.85 106.18 0.0M
2025-09-08 103.00 103.73 101.28 102.80 0.1M
2025-09-05 107.02 107.15 101.65 102.19 0.2M
2025-09-04 109.25 110.40 107.75 110.19 0.0M
2025-09-03 111.00 111.40 109.80 110.34 0.0M
2025-09-02 108.00 111.35 107.65 111.35 0.1M
2025-09-01 110.00 111.92 110.00 110.87 0.0M
2025-08-29 114.09 114.11 109.97 111.00 0.0M
2025-08-28 113.11 116.00 112.86 114.10 0.1M
2025-08-27 112.61 114.23 112.16 114.23 0.1M
2025-08-26 112.75 114.70 111.77 113.40 0.1M
2025-08-25 112.20 112.40 109.60 110.95 0.1M
2025-08-22 110.40 114.11 110.40 113.33 0.0M
2025-08-21 113.49 113.55 111.32 111.87 0.0M
2025-08-20 113.35 113.55 108.25 112.71 0.0M
2025-08-19 117.96 118.85 113.80 114.70 0.0M
2025-08-18 118.70 120.59 118.09 119.21 0.1M
2025-08-15 121.99 121.99 118.80 119.80 0.0M
2025-08-14 122.69 125.50 121.20 123.35 0.0M
2025-08-13 120.88 125.50 120.66 124.00 0.2M
2025-08-12 117.79 118.29 114.00 117.47 0.1M
2025-08-11 115.22 121.61 115.22 116.70 0.1M
2025-08-08 118.70 119.60 115.71 116.45 0.1M
2025-08-07 113.70 120.24 113.50 116.61 0.1M
2025-08-06 114.00 114.15 108.37 111.09 0.1M
2025-08-05 123.30 123.44 118.81 119.53 0.1M
2025-08-04 121.10 122.87 119.80 122.00 0.0M
2025-08-01 117.89 120.84 115.57 118.76 0.1M
2025-07-31 128.40 128.65 122.91 123.80 0.0M
2025-07-30 123.52 126.25 121.95 125.98 0.1M
2025-07-29 122.42 126.99 122.35 123.70 0.1M
2025-07-28 118.00 121.90 117.87 120.85 0.1M
2025-07-25 113.05 116.24 112.25 115.75 0.1M
2025-07-24 110.00 113.09 109.68 112.30 0.0M
2025-07-23 108.78 110.01 108.66 109.69 0.1M
2025-07-22 108.96 109.09 104.22 107.75 0.0M
2025-07-21 109.80 111.33 109.12 109.65 0.0M
2025-07-18 110.90 111.00 108.39 109.90 0.0M
2025-07-17 112.78 113.26 109.97 111.10 0.0M
2025-07-16 108.35 111.66 106.31 111.66 0.1M
2025-07-15 106.72 110.10 106.25 108.35 0.2M
2025-07-14 100.09 102.75 98.50 101.85 0.0M
2025-07-11 99.75 102.36 98.80 101.30 0.0M
2025-07-10 99.52 101.10 98.75 100.20 0.1M
2025-07-09 94.63 95.82 93.95 95.55 0.0M
2025-07-08 92.70 95.02 92.70 93.61 0.0M
2025-07-07 93.40 93.74 91.33 92.53 0.0M
2025-07-04 92.70 95.47 91.53 91.53 0.0M
2025-07-03 94.80 95.00 92.79 92.79 0.0M
2025-07-02 92.52 94.79 91.81 93.47 0.0M
2025-07-01 95.22 95.44 92.51 93.18 0.0M
2025-06-30 99.50 99.50 95.92 96.58 0.0M
2025-06-27 98.69 101.35 97.35 99.00 0.0M
2025-06-26 101.00 101.66 97.80 98.80 0.0M
2025-06-25 97.08 100.00 96.91 99.78 0.1M
2025-06-24 91.00 95.74 91.00 95.74 0.1M
2025-06-23 90.20 92.19 87.65 89.37 0.0M
2025-06-20 87.75 91.08 87.75 88.40 0.0M
2025-06-18 88.50 88.64 86.80 86.88 0.0M
2025-06-17 88.62 89.70 86.09 87.96 0.0M
2025-06-16 81.70 88.15 81.70 86.10 0.0M
2025-06-13 81.05 81.90 79.75 80.59 0.0M
2025-06-12 83.30 84.68 81.99 82.34 0.0M
2025-06-11 86.55 86.55 83.05 84.00 0.1M
2025-06-10 84.35 86.29 83.86 86.09 0.0M
2025-06-09 82.00 85.30 82.00 84.30 0.0M
2025-06-06 81.01 82.60 80.73 81.45 0.1M
2025-06-05 83.61 83.61 80.18 80.75 0.0M
2025-06-04 82.41 83.99 81.45 83.61 0.0M
2025-06-03 81.43 83.00 81.03 81.90 0.0M
2025-06-02 79.10 81.43 78.85 81.00 0.0M
2025-05-30 79.00 79.80 77.60 79.04 0.0M
2025-05-29 82.21 82.21 79.35 79.69 0.1M
2025-05-28 81.86 82.30 80.25 80.65 0.0M
2025-05-27 80.60 81.65 79.56 81.00 0.0M
2025-05-26 77.30 79.80 77.30 79.80 0.0M
2025-05-23 76.69 78.66 76.40 77.22 0.0M
2025-05-22 78.66 79.70 78.25 79.29 0.1M
2025-05-21 79.86 82.06 78.52 79.46 0.0M
2025-05-20 80.80 81.49 79.74 81.49 0.0M
2025-05-19 82.49 82.49 80.40 80.66 0.0M
2025-05-16 83.43 84.55 82.50 82.50 0.0M
2025-05-15 83.15 83.15 80.50 81.00 0.0M
2025-05-14 83.93 85.50 81.94 82.45 0.1M
2025-05-13 77.30 79.16 76.90 78.58 0.0M
2025-05-12 77.99 78.68 76.21 76.21 0.0M
2025-05-09 71.89 73.20 71.74 72.18 0.0M
2025-05-08 72.49 74.78 71.91 71.91 0.0M
2025-05-07 71.59 73.75 69.60 71.75 0.0M
2025-05-06 71.89 71.89 69.95 70.25 0.0M
2025-05-05 69.72 72.50 69.60 70.78 0.0M
2025-05-02 69.72 70.58 69.09 69.34 0.0M
2025-04-30 67.79 69.04 65.18 69.02 0.0M
2025-04-29 66.51 68.46 66.51 67.77 0.0M
2025-04-28 68.00 68.85 66.91 67.81 0.0M
2025-04-25 66.00 69.09 66.00 69.09 0.0M
2025-04-24 64.40 67.24 64.32 66.62 0.0M
2025-04-23 64.90 66.26 64.41 64.97 0.0M
2025-04-22 62.30 62.65 61.01 61.19 0.0M
2025-04-17 65.21 65.24 63.00 63.75 0.0M
2025-04-16 65.42 66.60 62.60 64.40 0.1M
2025-04-15 69.31 71.20 68.81 69.68 0.0M
2025-04-14 70.00 71.30 68.50 69.31 0.0M
2025-04-11 65.34 69.39 65.34 68.95 0.1M
2025-04-10 69.98 69.98 63.42 64.63 0.0M
2025-04-09 59.03 71.40 59.02 70.35 0.0M
2025-04-08 62.25 65.70 57.50 59.02 0.0M
2025-04-07 61.62 64.59 57.50 60.84 0.1M
2025-04-04 65.00 65.00 60.90 62.01 0.0M
2025-04-03 67.99 69.65 65.80 66.10 0.0M
2025-04-02 72.50 74.00 71.42 72.50 0.0M
2025-04-01 72.51 73.39 71.60 72.55 0.0M
2025-03-31 72.03 73.35 70.82 72.50 0.0M
2025-03-28 76.23 76.50 73.69 73.69 0.0M
2025-03-27 76.48 77.04 75.62 76.42 0.0M
2025-03-26 80.30 82.65 77.78 78.55 0.0M
2025-03-25 81.84 81.84 80.06 81.80 0.0M
2025-03-24 77.67 82.45 77.67 82.44 0.0M
2025-03-21 75.39 76.48 74.51 75.87 0.0M
2025-03-20 74.25 76.70 74.25 75.53 0.0M
2025-03-19 73.50 75.90 72.45 75.03 0.0M
2025-03-18 74.87 74.87 73.03 73.03 0.0M
2025-03-17 72.75 75.50 72.75 73.77 0.0M
2025-03-14 71.00 72.29 71.00 72.01 0.0M
2025-03-13 73.30 73.30 70.50 71.00 0.0M
2025-03-12 72.30 73.59 71.51 72.84 0.0M
2025-03-11 71.12 71.60 69.25 69.84 0.0M
2025-03-10 71.94 72.98 70.21 70.41 0.0M
2025-03-07 70.80 72.57 69.68 72.00 0.0M
2025-03-06 71.71 72.40 70.60 70.80 0.0M
2025-03-05 73.50 73.50 71.52 72.07 0.0M
2025-02-28 72.47 74.25 72.05 73.01 0.0M
2025-02-27 77.47 77.47 72.47 72.47 0.0M
2025-02-26 75.56 76.34 75.22 75.60 0.0M
2025-02-25 78.74 78.74 74.58 75.47 0.0M
2025-02-24 80.01 80.01 77.50 77.96 0.0M
2025-02-21 81.53 82.30 79.12 80.01 0.0M
2025-02-20 82.79 83.05 80.59 81.53 0.0M
2025-02-19 80.50 82.55 80.50 81.97 0.0M
2025-02-18 81.20 82.15 80.45 80.45 0.0M
2025-02-17 80.00 81.74 80.00 80.21 0.0M
2025-02-14 80.84 81.89 79.76 80.54 0.0M
2025-02-13 80.25 82.65 79.81 80.03 0.0M
2025-02-12 80.68 80.68 78.45 80.07 0.0M
2025-02-11 79.10 81.24 78.44 79.60 0.0M
2025-02-10 78.48 80.31 77.84 80.03 0.0M
2025-02-07 78.52 78.99 76.80 77.72 0.0M
2025-02-06 79.02 81.00 78.52 78.52 0.0M
2025-02-05 78.20 81.00 77.13 80.48 0.1M
2025-02-04 84.00 85.90 83.12 84.49 0.0M
2025-02-03 82.83 84.20 82.24 83.75 0.0M
2025-01-31 87.37 87.48 84.18 84.32 0.0M
2025-01-30 86.84 88.83 86.19 87.15 0.0M
2025-01-29 84.15 86.84 83.96 85.13 0.0M
2025-01-28 85.00 85.33 83.04 83.30 0.0M
2025-01-27 87.00 87.51 83.26 84.17 0.1M
2025-01-24 91.60 91.71 90.22 90.30 0.0M
2025-01-23 92.35 92.35 89.93 90.90 0.1M
2025-01-22 92.50 93.00 91.35 92.35 0.0M
2025-01-21 92.00 93.27 91.30 92.50 0.0M
2025-01-20 91.34 93.97 91.30 91.30 0.0M
2025-01-17 90.00 92.74 89.85 92.40 0.0M
2025-01-16 89.43 91.34 89.03 89.35 0.0M
2025-01-15 87.89 90.50 87.10 89.42 0.0M
2025-01-14 89.50 90.34 86.56 87.06 0.0M
2025-01-13 87.50 89.40 86.71 89.40 0.0M
2025-01-10 90.31 90.60 87.15 87.93 0.1M
2025-01-09 92.00 93.90 91.00 91.00 0.0M
2025-01-08 95.10 95.98 92.00 92.00 0.1M
2025-01-07 100.43 100.43 96.10 96.66 0.0M
2025-01-06 98.50 99.80 97.31 99.50 0.0M
2025-01-03 93.03 97.10 92.84 97.10 0.0M
2025-01-02 95.69 95.69 92.20 93.03 0.0M