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
2022-12-29 40.91 43.00 40.91 42.56 0.0M
2022-12-28 41.43 41.48 40.87 40.93 0.0M
2022-12-27 42.45 42.49 41.61 42.02 0.0M
2022-12-26 41.40 42.51 41.40 42.48 0.0M
2022-12-23 40.00 41.52 40.00 41.40 0.0M
2022-12-22 43.45 43.59 40.41 41.06 0.0M
2022-12-21 42.55 44.04 42.21 43.73 0.0M
2022-12-20 42.82 42.82 41.87 42.55 0.0M
2022-12-19 43.65 43.65 42.31 42.55 0.0M
2022-12-16 43.60 44.29 42.86 43.26 0.0M
2022-12-15 45.05 45.05 44.00 44.30 0.0M
2022-12-14 47.70 47.71 45.63 45.76 0.0M
2022-12-13 47.35 49.53 46.80 47.88 0.0M
2022-12-12 45.42 46.82 45.08 46.81 0.0M
2022-12-09 46.58 46.68 44.99 45.08 0.0M
2022-12-08 45.94 46.16 45.00 45.94 0.0M
2022-12-07 45.18 46.38 45.12 45.77 0.0M
2022-12-06 48.11 48.44 46.00 46.07 0.0M
2022-12-05 48.72 49.12 48.13 48.42 0.0M
2022-12-02 49.93 50.19 48.00 49.38 0.1M
2022-12-01 50.71 51.05 49.80 50.43 0.0M
2022-11-30 48.45 50.36 47.69 50.25 0.1M
2022-11-29 49.00 49.27 48.29 48.45 0.2M
2022-11-28 50.02 50.51 48.79 48.92 0.2M
2022-11-25 51.59 51.59 50.40 50.98 0.0M
2022-11-24 51.00 51.89 50.50 51.89 0.0M
2022-11-23 51.00 52.61 50.89 50.99 0.1M
2022-11-22 48.69 50.36 48.34 50.35 0.1M
2022-11-21 49.20 49.24 47.32 48.12 0.0M
2022-11-18 50.38 51.13 48.20 49.20 0.0M
2022-11-17 49.02 50.63 48.13 49.82 0.1M
2022-11-16 50.00 50.47 48.57 48.63 0.0M
2022-11-14 48.25 50.30 48.25 49.21 0.1M
2022-11-11 46.14 48.89 45.55 48.25 0.1M
2022-11-10 39.55 46.25 39.53 45.93 0.1M
2022-11-09 40.85 40.85 38.77 38.87 0.1M
2022-11-08 41.56 41.81 40.50 41.33 0.0M
2022-11-07 39.76 40.85 39.35 40.85 0.0M
2022-11-04 38.81 39.53 38.25 39.30 0.1M
2022-11-03 38.26 39.81 37.38 38.81 0.1M
2022-11-01 39.70 39.80 38.21 38.26 0.1M
2022-10-31 40.74 40.89 38.75 38.83 0.0M
2022-10-28 39.35 41.51 39.35 41.07 0.1M
2022-10-27 41.06 41.55 39.06 39.16 0.1M
2022-10-26 40.14 40.51 39.57 40.17 0.0M
2022-10-25 39.68 41.11 39.68 40.76 0.0M
2022-10-24 38.79 38.98 37.56 38.95 0.1M
2022-10-21 37.50 38.03 36.41 38.03 0.1M
2022-10-20 37.38 39.00 37.38 37.82 0.0M
2022-10-19 37.77 38.65 37.43 37.53 0.0M
2022-10-18 38.75 39.60 37.31 38.02 0.1M
2022-10-17 37.63 38.65 37.63 38.28 0.1M
2022-10-14 39.19 39.19 37.45 37.55 0.1M
2022-10-13 38.18 39.38 36.60 39.19 0.1M
2022-10-11 37.19 38.06 36.63 37.47 0.0M
2022-10-10 37.49 37.79 36.62 37.50 0.1M
2022-10-07 42.00 42.19 38.07 38.07 0.0M
2022-10-06 43.90 45.38 43.90 44.46 0.0M
2022-10-05 43.54 44.28 42.29 44.22 0.0M
2022-10-04 43.71 44.50 43.71 43.96 0.2M
2022-10-03 42.11 43.24 41.71 43.07 0.0M
2022-09-30 43.31 43.91 42.81 42.89 0.1M
2022-09-29 45.73 45.73 42.56 43.86 0.0M
2022-09-28 45.16 45.96 45.16 45.96 0.0M
2022-09-27 45.08 45.87 44.39 45.37 0.0M
2022-09-26 45.23 45.68 44.81 44.81 0.0M
2022-09-23 44.19 44.69 43.95 44.69 0.1M
2022-09-22 47.75 47.77 44.50 44.87 0.0M
2022-09-21 48.39 50.08 48.25 48.45 0.1M
2022-09-20 50.03 50.03 48.20 48.30 0.0M
2022-09-19 49.75 50.69 49.18 50.03 0.0M
2022-09-16 49.61 50.40 49.50 49.67 0.0M
2022-09-15 49.99 50.88 49.12 50.21 0.0M
2022-09-14 49.93 50.28 49.36 49.71 0.1M
2022-09-13 52.38 52.70 49.93 49.93 0.0M
2022-09-12 54.91 54.91 53.36 53.91 0.0M
2022-09-09 54.68 55.16 54.41 54.83 0.0M
2022-09-08 51.97 54.43 51.97 53.51 0.0M
2022-09-06 52.50 52.62 51.44 51.49 0.0M
2022-09-05 52.19 52.49 52.13 52.26 0.0M
2022-09-02 54.13 54.13 51.66 52.33 0.1M
2022-09-01 54.25 54.25 51.35 53.43 0.0M
2022-08-31 56.03 56.08 54.64 55.52 0.0M
2022-08-30 56.37 56.87 54.67 55.42 0.0M
2022-08-29 56.70 56.93 55.75 55.93 0.0M
2022-08-26 61.25 61.58 58.00 58.00 0.0M
2022-08-25 60.34 62.22 60.34 62.22 0.0M
2022-08-24 58.88 59.57 58.40 59.57 0.0M
2022-08-23 60.00 60.00 59.13 59.13 0.0M
2022-08-22 61.00 61.20 59.65 59.89 0.0M
2022-08-19 64.09 64.09 61.74 61.91 0.0M
2022-08-18 63.12 65.41 62.94 65.09 0.0M
2022-08-17 64.64 64.64 62.79 63.63 0.0M
2022-08-16 64.44 64.68 63.34 64.64 0.0M
2022-08-15 63.85 64.89 63.43 64.44 0.0M
2022-08-12 63.47 64.48 62.93 64.07 0.0M
2022-08-11 63.75 65.15 63.13 63.63 0.0M
2022-08-10 61.38 63.27 60.90 63.27 0.0M
2022-08-09 62.44 62.44 60.15 61.38 0.0M
2022-08-08 66.25 66.25 63.51 64.20 0.0M
2022-08-05 66.56 67.89 65.73 66.08 0.0M
2022-08-04 64.37 67.88 64.16 67.38 0.0M
2022-08-03 63.14 65.27 62.34 64.97 0.0M
2022-08-02 62.06 65.99 62.06 65.38 0.0M
2022-08-01 61.75 63.21 61.19 62.71 0.0M
2022-07-29 59.75 61.44 58.92 61.44 0.0M
2022-07-28 58.34 59.56 57.94 59.43 0.0M
2022-07-27 57.62 59.37 57.62 59.24 0.0M
2022-07-26 58.28 58.28 56.72 56.83 0.0M
2022-07-25 59.72 59.72 57.65 58.47 0.0M
2022-07-22 61.65 61.69 59.54 60.85 0.0M
2022-07-21 61.25 62.69 60.93 62.28 0.0M
2022-07-20 58.13 61.25 57.73 61.25 0.0M
2022-07-19 54.88 58.20 54.88 58.20 0.0M
2022-07-18 55.60 56.71 54.89 54.89 0.0M
2022-07-15 54.23 54.75 53.13 54.69 0.0M
2022-07-14 53.54 54.75 52.24 54.75 0.0M
2022-07-13 50.77 52.95 50.77 52.45 0.0M
2022-07-12 52.10 52.28 50.72 51.77 0.0M
2022-07-11 52.08 52.25 51.03 51.61 0.1M
2022-07-08 51.88 52.86 51.71 52.48 0.0M
2022-07-07 52.12 53.32 51.87 53.04 0.0M
2022-07-06 50.96 51.50 49.94 51.00 0.0M
2022-07-05 48.37 50.57 48.37 50.28 0.0M
2022-07-04 48.06 49.72 47.73 47.73 0.0M
2022-07-01 49.70 50.49 48.35 48.75 0.5M
2022-06-30 50.61 51.06 49.70 49.70 0.0M
2022-06-29 52.19 52.30 50.12 50.51 0.0M
2022-06-28 55.86 55.86 52.92 53.21 0.0M
2022-06-27 57.60 57.60 55.87 56.48 0.0M
2022-06-24 53.85 57.09 53.85 56.73 0.0M
2022-06-23 54.31 55.00 52.44 53.85 0.0M
2022-06-22 54.02 55.22 53.25 54.31 0.0M
2022-06-21 52.50 55.07 52.50 54.02 0.0M
2022-06-20 51.82 51.85 51.27 51.38 0.0M
2022-06-17 52.50 53.25 51.10 52.48 0.0M
2022-06-15 55.58 57.08 55.33 56.19 0.0M
2022-06-14 56.19 56.38 55.13 56.03 0.0M
2022-06-13 57.00 58.13 55.42 55.42 0.1M
2022-06-10 61.26 62.13 58.92 58.92 0.0M
2022-06-09 61.94 63.44 60.83 61.05 0.0M
2022-06-08 63.88 64.14 61.50 62.23 0.0M
2022-06-07 63.63 65.14 63.50 63.94 0.0M
2022-06-06 64.76 65.38 62.67 63.28 0.0M
2022-06-03 63.13 65.26 62.75 63.25 0.0M
2022-06-02 61.87 65.47 60.09 63.75 0.0M
2022-06-01 60.48 61.61 59.98 60.84 0.0M
2022-05-31 60.54 61.67 58.93 61.13 0.0M
2022-05-30 61.63 61.63 59.03 61.36 0.0M
2022-05-27 60.04 60.62 59.36 60.47 0.0M
2022-05-26 55.63 59.88 54.79 58.84 0.0M
2022-05-25 54.75 56.40 54.67 55.88 0.0M
2022-05-24 56.18 56.18 53.81 54.75 0.0M
2022-05-23 55.49 57.08 54.91 56.72 0.0M
2022-05-20 60.63 60.73 53.98 56.42 0.1M
2022-05-19 59.95 61.61 59.13 59.23 0.0M
2022-05-18 62.50 64.38 59.80 59.95 0.0M
2022-05-17 60.00 63.65 60.00 63.32 0.1M
2022-05-16 59.34 61.75 59.34 59.41 0.0M
2022-05-13 57.50 61.03 56.81 59.74 0.0M
2022-05-12 55.87 56.25 53.80 55.44 0.1M
2022-05-11 55.97 59.63 55.49 56.60 0.0M
2022-05-10 56.91 57.77 55.17 56.70 0.0M
2022-05-09 60.45 60.45 54.92 55.61 0.0M
2022-05-06 59.23 61.77 59.10 60.45 0.1M
2022-05-05 60.88 61.04 57.96 58.40 0.0M
2022-05-04 60.63 61.50 57.49 61.32 0.1M
2022-05-03 57.07 57.82 56.19 56.66 0.0M
2022-05-02 53.75 57.30 53.48 57.30 0.1M
2022-04-29 53.86 55.82 53.17 53.50 0.1M
2022-04-28 53.88 55.93 53.50 55.02 0.0M
2022-04-27 52.47 54.88 51.87 52.38 0.0M
2022-04-26 55.57 55.57 53.09 53.09 0.0M
2022-04-25 52.88 55.75 52.88 55.00 0.0M
2022-04-22 53.13 53.68 52.57 52.97 0.0M
2022-04-20 57.23 57.33 53.87 54.36 0.0M
2022-04-19 54.39 56.71 54.36 56.50 0.0M
2022-04-18 53.44 55.39 53.44 54.18 0.0M
2022-04-14 58.04 58.21 54.80 54.80 0.0M
2022-04-13 55.83 57.54 55.48 57.42 0.0M
2022-04-12 57.62 57.82 55.38 55.72 0.0M
2022-04-11 59.11 59.11 56.57 57.18 0.0M
2022-04-08 61.37 61.37 59.18 59.24 0.0M
2022-04-07 61.39 62.44 60.56 61.80 0.0M
2022-04-06 61.25 61.86 59.88 61.39 0.0M
2022-04-05 63.50 63.81 61.80 62.03 0.0M
2022-04-04 63.16 63.96 61.88 63.50 0.0M
2022-04-01 64.75 65.25 62.19 62.31 0.1M
2022-03-31 69.94 69.94 64.70 65.76 0.1M
2022-03-30 73.10 74.54 71.01 71.10 0.0M
2022-03-29 72.63 73.57 71.60 73.10 0.0M
2022-03-28 71.25 72.02 70.33 71.78 0.0M
2022-03-25 71.78 72.57 70.00 70.36 0.2M
2022-03-24 69.64 72.94 68.38 72.75 0.0M
2022-03-23 69.83 71.01 68.75 69.29 0.0M
2022-03-22 71.21 72.89 70.19 70.40 0.0M
2022-03-21 71.11 72.41 70.13 70.88 0.0M
2022-03-18 69.94 72.03 69.93 71.56 0.0M
2022-03-17 72.12 72.55 69.13 69.93 0.0M
2022-03-16 72.25 73.75 70.87 73.53 0.0M
2022-03-15 65.65 70.68 65.63 70.29 0.0M
2022-03-14 65.35 66.49 64.40 64.64 0.0M
2022-03-11 67.62 68.14 66.06 66.80 0.0M
2022-03-10 68.75 69.02 65.00 67.37 0.0M
2022-03-09 68.37 71.75 67.00 71.75 0.0M
2022-03-08 65.40 69.22 63.75 66.95 0.0M
2022-03-07 67.63 68.96 65.79 65.93 0.2M
2022-03-04 69.90 71.33 67.77 68.49 0.0M
2022-03-03 74.55 75.07 69.73 69.93 0.0M
2022-03-02 75.75 76.00 74.78 75.00 0.1M
2022-02-25 75.00 83.75 74.70 83.75 0.0M
2022-02-24 64.38 74.72 64.38 74.72 0.2M
2022-02-23 74.23 74.23 68.04 68.04 0.0M
2022-02-22 71.63 75.25 71.63 74.23 0.3M
2022-02-21 71.50 74.21 71.50 71.50 0.0M
2022-02-18 75.92 76.53 70.62 76.53 0.0M
2022-02-17 75.89 77.25 72.88 73.12 0.0M
2022-02-16 77.88 78.03 73.50 75.88 0.0M
2022-02-15 75.07 78.63 74.32 78.14 0.1M
2022-02-14 72.51 76.91 72.50 75.03 0.1M
2022-02-11 81.97 82.67 70.63 70.63 0.1M
2022-02-10 85.81 85.81 81.90 82.24 0.0M
2022-02-09 85.88 86.80 84.32 86.46 0.0M
2022-02-08 81.46 84.16 80.52 83.78 0.0M
2022-02-07 82.67 84.07 81.43 81.46 0.0M
2022-02-04 78.75 83.03 78.75 82.12 0.0M
2022-02-03 80.28 82.64 79.25 79.35 0.0M
2022-02-02 86.12 86.57 80.28 80.28 0.1M
2022-02-01 77.15 77.82 74.57 76.80 0.1M
2022-01-31 72.27 75.88 71.75 75.88 0.1M
2022-01-28 68.40 70.62 67.15 70.43 0.1M
2022-01-27 74.75 75.40 69.16 69.16 0.1M
2022-01-26 77.74 78.87 74.25 74.75 0.2M
2022-01-25 77.69 78.69 75.01 75.63 0.0M
2022-01-24 81.25 81.25 74.55 79.37 0.2M
2022-01-21 82.75 84.42 80.94 81.25 0.1M
2022-01-20 86.38 86.63 82.78 82.78 0.1M
2022-01-19 92.00 92.16 87.38 87.72 0.0M
2022-01-18 93.29 94.27 91.77 92.00 0.0M
2022-01-17 94.75 95.89 92.77 94.75 0.0M
2022-01-14 90.34 95.01 90.34 94.75 0.0M
2022-01-13 96.00 96.99 91.25 91.25 0.0M
2022-01-12 96.13 97.38 94.55 94.75 0.0M
2022-01-11 94.84 97.19 93.19 97.19 0.1M
2022-01-10 92.05 93.85 89.08 93.81 0.2M
2022-01-07 97.57 97.69 92.88 93.27 0.0M
2022-01-06 96.41 100.00 94.71 96.30 0.0M
2022-01-05 102.78 102.78 96.96 97.01 0.1M
2022-01-04 108.62 108.62 100.12 102.79 0.1M
2022-01-03 103.75 107.50 101.75 106.59 0.2M