Advanced Micro Devices

A1MD34
🏛️ brazil →
158.75
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 106.12 106.12 100.91 100.91 0.0M
2021-12-29 107.97 109.22 105.05 106.07 0.0M
2021-12-28 110.16 110.40 106.38 106.38 0.0M
2021-12-27 104.39 109.06 103.96 108.62 0.0M
2021-12-23 102.48 106.11 102.03 103.89 0.1M
2021-12-22 102.40 102.80 100.45 101.42 0.0M
2021-12-21 99.23 103.22 97.11 103.18 0.0M
2021-12-20 97.62 98.22 95.55 97.11 0.0M
2021-12-17 98.16 100.38 96.58 97.56 0.0M
2021-12-16 104.63 105.30 97.47 98.16 0.0M
2021-12-15 96.40 104.14 96.12 103.88 0.2M
2021-12-14 94.09 96.81 91.58 95.86 0.0M
2021-12-13 97.82 98.12 94.45 94.89 0.0M
2021-12-10 97.56 99.11 95.32 97.21 0.0M
2021-12-09 101.56 102.00 96.25 96.60 0.0M
2021-12-08 101.56 101.93 99.44 100.66 0.0M
2021-12-07 100.47 102.48 99.84 101.56 0.0M
2021-12-06 99.87 101.01 95.91 98.88 0.0M
2021-12-03 106.41 106.89 100.00 100.50 0.0M
2021-12-02 105.61 107.25 103.22 106.57 0.0M
2021-12-01 111.88 113.16 105.76 106.74 0.0M
2021-11-30 113.38 114.75 109.93 111.69 0.1M
2021-11-29 109.97 114.32 109.97 114.32 0.0M
2021-11-26 108.50 110.14 107.25 108.33 0.0M
2021-11-25 112.87 113.12 108.48 108.50 0.0M
2021-11-24 104.43 109.62 103.31 109.62 0.0M
2021-11-23 107.12 107.50 102.26 104.43 0.0M
2021-11-22 109.62 113.12 106.92 106.92 0.1M
2021-11-19 108.22 109.70 106.39 108.79 0.0M
2021-11-18 106.40 110.01 106.22 107.47 0.1M
2021-11-17 105.38 106.40 103.25 104.49 0.0M
2021-11-16 102.09 105.23 98.70 105.09 0.0M
2021-11-12 100.00 101.09 98.06 101.08 0.0M
2021-11-11 100.00 100.00 95.23 99.02 0.0M
2021-11-10 99.81 99.81 95.17 96.42 0.1M
2021-11-09 105.93 106.70 99.58 101.89 0.0M
2021-11-08 96.60 105.97 95.23 104.10 0.2M
2021-11-05 97.18 97.69 93.00 93.94 0.0M
2021-11-04 91.68 97.60 91.68 96.57 0.1M
2021-11-03 90.00 92.00 90.00 90.78 0.0M
2021-11-01 84.62 88.72 83.74 88.65 0.2M
2021-10-29 84.98 86.45 84.54 84.99 0.1M
2021-10-28 86.50 86.50 84.45 84.98 0.0M
2021-10-27 84.92 88.58 84.41 85.50 0.0M
2021-10-26 86.53 88.11 85.33 85.48 0.0M
2021-10-25 84.63 86.02 83.59 84.68 0.0M
2021-10-22 86.68 86.68 84.32 84.36 0.0M
2021-10-21 80.79 84.55 80.79 84.22 0.0M
2021-10-20 80.44 81.67 80.11 80.79 0.0M
2021-10-19 80.29 81.60 80.06 81.60 0.0M
2021-10-18 78.74 80.44 78.53 80.29 0.0M
2021-10-15 77.28 77.28 76.18 76.26 0.0M
2021-10-14 75.63 77.29 75.56 77.12 0.0M
2021-10-13 73.12 75.91 73.12 75.24 0.1M
2021-10-11 72.50 73.78 71.23 72.93 0.0M
2021-10-08 73.27 73.27 72.44 72.50 0.0M
2021-10-07 72.37 74.30 72.11 73.27 0.0M
2021-10-06 68.95 70.81 68.95 70.81 0.0M
2021-10-05 68.22 70.13 68.22 69.77 0.0M
2021-10-04 68.57 68.65 67.88 68.22 0.0M
2021-10-01 68.43 68.84 67.77 68.83 0.0M
2021-09-30 68.58 71.08 68.58 70.27 0.0M
2021-09-29 69.51 69.51 67.61 68.12 0.0M
2021-09-28 71.31 71.32 68.94 68.94 0.1M
2021-09-27 71.73 72.82 71.42 72.78 0.0M
2021-09-24 70.58 70.75 70.00 70.75 0.0M
2021-09-23 69.54 70.63 69.22 70.56 0.0M
2021-09-22 68.15 69.21 68.15 69.08 0.0M
2021-09-21 67.44 68.15 67.44 68.15 0.0M
2021-09-20 67.26 67.77 66.75 67.38 0.0M
2021-09-17 69.86 70.13 68.62 68.71 0.0M
2021-09-16 68.58 70.21 68.41 70.16 0.0M
2021-09-15 69.70 69.71 68.70 69.12 0.0M
2021-09-14 68.70 69.60 68.47 69.49 0.0M
2021-09-13 69.00 69.00 67.11 68.25 0.0M
2021-09-10 69.12 70.03 69.00 69.34 0.0M
2021-09-09 70.26 70.69 69.20 69.66 0.0M
2021-09-08 70.97 70.97 69.86 70.63 0.0M
2021-09-06 71.12 71.89 70.64 71.75 0.0M
2021-09-03 71.55 74.00 70.04 71.15 0.0M
2021-09-02 71.69 71.75 70.44 70.70 0.0M
2021-09-01 74.97 74.97 71.00 71.35 0.0M
2021-08-31 71.81 75.00 70.00 75.00 0.0M
2021-08-30 73.12 74.39 72.24 72.24 0.0M
2021-08-27 70.75 72.74 70.75 72.16 0.0M
2021-08-26 71.03 71.47 70.20 70.57 0.0M
2021-08-25 70.74 72.01 70.48 70.66 0.0M
2021-08-24 73.75 73.75 70.74 70.93 0.1M
2021-08-23 71.01 73.75 71.01 73.75 0.0M
2021-08-20 71.16 71.81 70.28 70.33 0.0M
2021-08-19 69.79 71.42 69.41 70.41 0.0M
2021-08-18 70.16 70.38 69.39 69.53 0.0M
2021-08-17 71.25 71.25 69.78 70.62 0.0M
2021-08-16 72.75 72.83 69.78 70.83 0.0M
2021-08-13 70.07 73.35 70.07 72.36 0.1M
2021-08-12 70.83 70.83 69.28 69.99 0.0M
2021-08-11 71.23 71.40 69.12 70.47 0.0M
2021-08-10 70.41 70.67 68.20 69.17 0.0M
2021-08-09 72.88 74.00 70.40 70.41 0.0M
2021-08-06 72.76 76.00 71.82 71.82 0.0M
2021-08-05 75.61 75.61 72.77 73.20 0.1M
2021-08-04 73.49 79.89 73.49 76.87 0.1M
2021-08-03 70.50 74.55 70.50 73.49 0.0M
2021-08-02 69.27 70.86 66.97 70.30 0.0M
2021-07-30 65.14 69.37 65.14 69.27 0.0M
2021-07-29 61.95 66.98 61.73 65.50 0.0M
2021-07-28 60.32 63.16 60.12 63.12 0.0M
2021-07-27 58.75 58.98 57.77 58.86 0.0M
2021-07-26 60.09 60.10 59.25 59.56 0.0M
2021-07-23 58.91 60.31 58.62 60.09 0.0M
2021-07-22 57.77 59.25 57.77 59.25 0.0M
2021-07-21 57.38 58.53 57.38 57.77 0.0M
2021-07-20 57.54 57.54 56.46 57.10 0.0M
2021-07-19 55.36 56.75 54.79 56.66 0.0M
2021-07-16 56.05 56.29 54.92 55.29 0.0M
2021-07-15 56.65 57.20 55.65 55.91 0.0M
2021-07-14 57.02 57.09 56.64 56.66 0.0M
2021-07-13 58.92 58.95 58.38 58.44 0.1M
2021-07-12 59.86 60.06 58.38 58.68 0.0M
2021-07-08 58.73 59.49 58.20 58.98 0.0M
2021-07-07 61.67 62.08 59.33 59.38 0.1M
2021-07-06 61.14 61.66 60.68 61.25 0.1M
2021-07-05 60.38 60.63 60.13 60.13 0.0M
2021-07-02 59.42 60.08 58.20 59.92 0.0M
2021-07-01 58.32 59.17 57.87 58.97 0.1M
2021-06-30 56.24 58.63 56.24 58.25 0.0M
2021-06-29 54.73 55.73 54.73 55.47 0.0M
2021-06-28 53.13 54.44 53.13 53.75 0.0M
2021-06-25 52.94 53.25 52.25 53.13 0.0M
2021-06-24 52.12 53.60 52.12 52.71 0.0M
2021-06-23 51.87 52.29 51.70 52.12 0.0M
2021-06-22 52.38 52.47 51.81 51.99 0.0M
2021-06-21 53.00 53.05 51.98 52.06 0.0M
2021-06-18 53.56 54.00 53.29 53.41 0.0M
2021-06-17 50.53 53.62 50.53 53.20 0.0M
2021-06-16 50.77 50.84 50.10 50.84 0.0M
2021-06-15 51.54 51.81 51.17 51.36 0.0M
2021-06-14 51.19 51.56 51.14 51.46 0.0M
2021-06-11 52.12 52.12 51.92 51.97 0.0M
2021-06-10 50.75 51.73 50.49 51.68 0.0M
2021-06-09 50.73 51.22 50.62 50.75 0.0M
2021-06-08 51.45 51.91 50.91 50.99 0.0M
2021-06-07 51.74 51.78 50.63 51.45 0.0M
2021-06-04 51.32 51.86 51.32 51.51 0.0M
2021-06-02 52.29 52.83 51.87 52.24 0.0M
2021-06-01 52.50 53.06 52.18 52.18 0.0M
2021-05-31 52.51 53.75 52.50 52.50 0.0M
2021-05-28 52.05 52.98 52.05 52.51 0.0M
2021-05-27 51.82 51.82 51.19 51.19 0.0M
2021-05-26 51.86 52.36 51.86 52.13 0.0M
2021-05-25 51.76 52.18 51.44 51.86 0.0M
2021-05-24 51.77 51.84 51.42 51.64 0.0M
2021-05-21 51.98 51.98 51.54 51.65 0.0M
2021-05-20 50.80 51.37 50.80 51.32 0.0M
2021-05-19 48.62 50.52 48.12 50.30 0.0M
2021-05-18 49.00 49.53 49.00 49.28 0.0M
2021-05-17 49.12 49.75 48.38 48.99 0.0M
2021-05-14 48.90 49.27 48.06 49.27 0.0M
2021-05-13 50.00 50.00 48.38 48.64 0.0M
2021-05-12 49.38 49.49 48.86 49.49 0.0M
2021-05-11 49.31 50.22 48.06 50.12 0.0M
2021-05-10 51.35 51.35 49.69 50.06 0.0M
2021-05-07 51.62 51.88 51.38 51.47 0.0M
2021-05-06 51.67 51.75 50.70 51.11 0.0M
2021-05-05 55.12 55.12 51.98 52.42 0.0M
2021-05-04 53.29 53.33 52.50 53.33 0.0M
2021-05-03 55.12 55.12 53.12 53.51 0.0M
2021-04-30 56.02 56.44 55.31 55.42 0.0M
2021-04-29 57.00 57.00 55.75 56.02 0.0M
2021-04-28 59.62 60.21 56.44 56.44 0.0M
2021-04-27 58.58 59.16 58.00 58.54 0.0M
2021-04-26 57.23 58.58 57.00 58.02 0.0M
2021-04-23 56.25 57.19 56.17 57.08 0.0M
2021-04-22 56.19 56.19 53.81 53.88 0.0M
2021-04-20 55.00 55.24 54.44 55.24 0.0M
2021-04-19 57.37 57.62 56.12 56.33 0.0M
2021-04-16 59.25 59.62 57.19 57.49 0.0M
2021-04-15 55.84 59.14 55.84 58.25 0.0M
2021-04-14 56.88 57.44 55.92 56.02 0.0M
2021-04-13 57.26 57.50 56.55 56.88 0.0M
2021-04-12 58.35 58.35 56.00 56.36 0.0M
2021-04-09 58.65 59.21 58.54 58.88 0.0M
2021-04-08 58.75 58.75 58.01 58.12 0.0M
2021-04-07 57.00 58.75 56.50 58.75 0.0M
2021-04-06 57.60 57.88 57.00 57.00 0.0M
2021-04-05 58.00 58.00 56.96 58.00 0.0M
2021-04-01 56.75 58.12 56.75 57.76 0.0M
2021-03-31 55.35 55.94 55.00 55.38 0.0M
2021-03-30 54.86 55.01 54.15 54.73 0.0M
2021-03-29 55.88 56.25 55.35 55.63 0.0M
2021-03-26 54.54 55.12 54.46 54.90 0.0M
2021-03-25 53.75 54.29 53.05 54.29 0.0M
2021-03-24 53.75 54.37 53.23 54.01 0.0M
2021-03-23 55.31 55.31 53.75 53.75 0.0M
2021-03-22 55.17 55.98 55.01 55.37 0.0M
2021-03-19 54.00 54.19 53.48 53.98 0.0M
2021-03-18 56.25 56.25 54.41 54.41 0.0M
2021-03-17 58.17 58.17 57.00 57.79 0.0M
2021-03-16 58.19 59.00 58.19 58.31 0.0M
2021-03-15 57.22 58.50 57.22 58.19 0.0M
2021-03-12 55.99 56.25 55.69 56.10 0.0M
2021-03-11 56.10 56.56 55.65 56.51 0.0M
2021-03-10 56.98 57.49 55.14 55.19 0.0M
2021-03-09 56.21 57.11 56.04 56.64 0.0M
2021-03-08 55.73 55.86 53.91 53.96 0.0M
2021-03-05 56.05 56.12 53.62 55.73 0.0M
2021-03-04 56.34 56.75 54.64 54.99 0.0M
2021-03-03 60.28 60.49 57.09 57.12 0.0M
2021-03-02 61.06 61.69 59.89 59.94 0.0M
2021-03-01 60.02 60.51 59.06 60.51 0.0M
2021-02-26 56.82 59.64 56.82 59.60 0.1M
2021-02-25 59.06 59.06 56.66 57.15 0.1M
2021-02-24 57.06 58.50 56.50 58.50 0.0M
2021-02-23 57.25 57.81 54.79 57.81 0.0M
2021-02-22 61.00 61.00 58.26 58.26 0.0M
2021-02-19 63.12 63.12 60.16 60.56 0.0M
2021-02-18 60.41 60.41 59.53 59.84 0.0M
2021-02-17 62.77 62.77 60.00 60.91 0.0M
2021-02-12 61.84 63.19 61.84 62.78 0.0M
2021-02-11 62.50 62.60 61.84 61.84 0.0M
2021-02-10 61.45 62.63 61.27 62.06 0.1M
2021-02-09 61.69 62.52 61.11 61.45 0.0M
2021-02-08 59.38 61.43 59.27 61.21 0.0M
2021-02-05 59.56 59.56 58.25 59.12 0.0M
2021-02-04 59.37 59.91 58.81 59.91 0.0M
2021-02-03 59.56 59.56 58.60 58.99 0.0M
2021-02-02 59.80 59.85 58.66 59.74 0.0M
2021-02-01 59.20 59.68 58.19 59.66 0.0M
2021-01-29 59.97 60.12 58.53 58.90 0.0M
2021-01-28 60.52 61.17 59.09 59.69 0.0M
2021-01-27 62.50 62.50 57.50 59.62 0.0M
2021-01-26 63.58 67.50 63.38 63.77 0.0M
2021-01-22 63.19 63.81 63.19 63.58 0.0M
2021-01-21 60.00 61.59 58.58 61.47 0.0M
2021-01-20 59.95 59.96 59.00 59.05 0.0M
2021-01-19 59.36 59.60 58.10 59.45 0.0M
2021-01-18 59.36 59.36 59.36 59.36 0.0M
2021-01-15 60.42 60.60 58.70 59.36 0.0M
2021-01-14 61.30 61.30 59.06 59.49 0.0M
2021-01-13 63.48 63.48 60.40 61.30 0.1M
2021-01-12 66.99 67.15 62.75 62.75 0.0M
2021-01-11 64.52 68.08 64.49 66.85 0.0M
2021-01-08 64.37 64.37 63.34 63.75 0.0M
2021-01-07 60.80 64.43 60.80 64.37 0.0M
2021-01-06 60.28 61.35 60.00 60.00 0.0M
2021-01-05 61.49 61.49 60.61 60.70 0.0M
2021-01-04 59.34 62.21 59.31 60.85 0.0M