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
2023-12-28 88.71 91.51 88.44 89.83 0.0M
2023-12-27 86.83 88.38 86.82 88.30 0.0M
2023-12-26 86.63 86.82 84.77 86.82 0.0M
2023-12-22 85.27 85.90 84.17 84.93 0.0M
2023-12-21 83.99 85.48 83.88 85.48 0.0M
2023-12-20 86.82 86.82 83.11 83.62 0.0M
2023-12-19 85.99 87.25 84.14 85.11 0.0M
2023-12-18 85.00 86.33 84.83 85.08 0.0M
2023-12-15 85.00 86.58 85.00 85.82 0.0M
2023-12-14 86.28 86.60 83.50 84.32 0.0M
2023-12-13 87.11 87.11 84.23 84.58 0.0M
2023-12-12 83.26 86.75 81.65 85.40 0.0M
2023-12-11 80.00 83.38 79.95 83.30 0.0M
2023-12-08 78.88 80.17 78.24 79.32 0.0M
2023-12-07 73.44 79.97 73.02 79.97 0.0M
2023-12-06 72.67 74.94 71.37 71.60 0.0M
2023-12-05 73.48 73.48 72.09 72.67 0.0M
2023-12-04 74.00 74.02 71.77 73.48 0.0M
2023-12-01 74.31 74.45 72.91 73.79 0.0M
2023-11-30 76.22 77.05 73.96 74.32 0.0M
2023-11-29 75.66 76.85 75.26 75.80 0.0M
2023-11-28 75.19 75.19 73.69 74.37 0.0M
2023-11-27 74.95 75.64 74.34 75.28 0.0M
2023-11-24 75.20 75.20 74.49 74.95 0.0M
2023-11-23 75.95 75.95 72.70 75.20 0.0M
2023-11-22 73.40 76.32 73.13 75.53 0.0M
2023-11-21 73.74 73.74 72.21 72.91 0.0M
2023-11-20 73.97 74.06 73.02 73.74 0.0M
2023-11-17 74.49 74.49 73.00 73.69 0.0M
2023-11-16 74.09 74.09 70.85 73.29 0.0M
2023-11-14 71.66 74.48 71.53 74.19 0.0M
2023-11-13 73.49 73.49 71.18 71.38 0.0M
2023-11-10 70.20 73.49 70.20 73.48 0.0M
2023-11-09 69.26 70.98 69.26 69.86 0.0M
2023-11-08 69.43 70.00 69.11 69.26 0.1M
2023-11-07 67.63 69.51 67.56 68.98 0.0M
2023-11-06 69.00 69.44 67.58 68.12 0.0M
2023-11-03 66.97 69.35 66.01 68.98 0.0M
2023-11-01 62.00 67.29 61.97 66.92 0.0M
2023-10-31 60.80 63.00 59.84 63.00 0.0M
2023-10-30 60.45 60.95 59.41 60.59 0.0M
2023-10-27 58.60 60.68 58.59 60.68 0.0M
2023-10-26 59.96 60.38 58.32 58.59 0.0M
2023-10-25 62.81 62.81 59.50 59.96 0.0M
2023-10-24 62.02 63.49 62.02 63.33 0.0M
2023-10-23 65.38 65.38 62.65 62.84 0.0M
2023-10-20 64.74 65.73 63.83 64.09 0.0M
2023-10-19 64.50 66.41 64.35 64.35 0.0M
2023-10-18 67.38 67.38 64.35 64.50 0.0M
2023-10-17 66.31 66.71 64.50 66.05 0.0M
2023-10-16 66.65 67.68 66.63 67.17 0.0M
2023-10-13 69.98 69.98 66.71 66.91 0.0M
2023-10-11 69.04 69.50 68.01 68.01 0.0M
2023-10-10 68.35 69.65 67.90 69.04 0.0M
2023-10-09 69.00 69.00 67.85 68.35 0.0M
2023-10-06 66.49 69.50 65.85 69.50 0.0M
2023-10-05 68.46 68.46 64.99 66.79 0.0M
2023-10-04 64.49 68.47 64.49 68.47 0.0M
2023-10-03 64.92 65.53 63.92 63.92 0.0M
2023-10-02 64.99 65.50 64.50 64.83 0.0M
2023-09-29 65.66 65.70 64.39 64.99 0.0M
2023-09-28 62.40 65.32 62.28 65.28 0.0M
2023-09-27 60.59 62.40 60.43 61.60 0.0M
2023-09-26 60.25 60.25 59.47 59.74 0.1M
2023-09-25 59.28 60.39 58.93 60.25 0.0M
2023-09-22 59.72 60.45 59.00 59.25 0.0M
2023-09-21 60.85 60.85 59.21 59.31 0.0M
2023-09-20 62.09 62.75 61.10 61.44 0.0M
2023-09-19 61.76 62.54 61.30 62.19 0.0M
2023-09-18 61.25 62.25 60.41 60.85 0.0M
2023-09-15 64.50 64.64 61.70 61.92 0.1M
2023-09-14 67.50 67.50 65.00 65.42 0.0M
2023-09-13 64.81 66.67 64.77 66.17 0.0M
2023-09-12 64.59 65.81 64.26 64.67 0.0M
2023-09-11 66.65 66.65 63.65 65.00 0.0M
2023-09-08 68.30 68.30 65.92 65.92 0.0M
2023-09-06 69.06 69.46 67.50 68.40 0.0M
2023-09-05 67.23 69.57 66.25 69.37 0.0M
2023-09-04 67.22 67.22 66.64 66.98 0.0M
2023-09-02 67.22 67.22 67.22 67.22 0.0M
2023-09-01 65.56 67.96 65.56 67.22 0.0M
2023-08-31 65.04 66.82 64.80 65.25 0.0M
2023-08-30 64.32 65.10 63.76 64.88 0.0M
2023-08-29 62.50 64.83 62.50 64.36 0.0M
2023-08-28 63.20 63.52 62.01 62.50 0.1M
2023-08-25 62.07 63.26 61.01 62.16 0.0M
2023-08-24 68.01 68.02 61.49 62.07 0.0M
2023-08-23 65.18 66.82 64.68 66.69 0.1M
2023-08-22 68.19 68.19 64.77 65.18 0.0M
2023-08-21 66.46 67.59 65.88 67.59 0.0M
2023-08-18 64.43 65.70 63.53 65.52 0.0M
2023-08-17 66.73 66.73 64.96 65.16 0.0M
2023-08-16 70.61 70.61 66.64 67.02 0.0M
2023-08-15 69.92 70.21 68.77 69.22 0.0M
2023-08-14 67.48 69.25 65.60 69.24 0.0M
2023-08-11 66.74 66.74 65.28 65.99 0.0M
2023-08-10 67.79 68.84 66.61 67.37 0.0M
2023-08-09 69.01 69.29 66.71 67.79 0.0M
2023-08-08 70.74 71.00 68.32 69.13 0.0M
2023-08-07 71.00 72.77 70.65 71.32 0.0M
2023-08-04 69.33 72.00 69.19 70.31 0.0M
2023-08-03 66.00 69.99 66.00 69.00 0.0M
2023-08-02 72.20 72.28 64.87 65.80 0.0M
2023-08-01 68.00 70.79 67.60 70.31 0.0M
2023-07-31 66.85 67.96 66.66 67.54 0.0M
2023-07-28 66.39 67.87 66.39 66.86 0.0M
2023-07-27 66.10 67.79 65.52 65.83 0.0M
2023-07-26 67.34 67.34 64.76 64.80 0.0M
2023-07-25 65.99 67.67 65.66 67.35 0.0M
2023-07-24 66.45 66.45 64.75 65.19 0.0M
2023-07-21 66.68 66.70 65.47 66.45 0.0M
2023-07-20 69.02 69.02 65.65 66.50 0.0M
2023-07-19 71.82 73.00 69.41 70.47 0.0M
2023-07-18 70.81 71.18 69.47 71.01 0.0M
2023-07-17 70.00 71.49 68.39 71.14 0.0M
2023-07-14 69.35 73.09 69.14 70.70 0.0M
2023-07-13 69.16 69.56 68.35 69.56 0.0M
2023-07-12 67.70 69.17 67.44 69.03 0.0M
2023-07-11 69.50 69.50 66.79 67.97 0.0M
2023-07-10 68.81 69.27 67.14 69.00 0.0M
2023-07-07 70.99 70.99 68.81 68.81 0.0M
2023-07-06 68.50 69.96 67.50 69.76 0.0M
2023-07-05 70.25 71.11 69.10 69.36 0.0M
2023-07-04 69.95 69.95 69.15 69.51 0.0M
2023-07-03 68.25 70.00 68.00 69.95 0.0M
2023-06-30 67.98 69.00 67.93 68.25 0.0M
2023-06-29 68.00 68.48 66.96 67.30 0.0M
2023-06-28 65.47 67.60 65.24 66.73 0.0M
2023-06-27 64.45 66.45 64.13 66.20 0.0M
2023-06-26 66.49 67.00 64.00 64.40 0.0M
2023-06-23 65.20 66.34 64.38 66.32 0.0M
2023-06-22 67.58 68.02 65.74 66.06 0.0M
2023-06-21 72.30 72.30 66.70 67.40 0.0M
2023-06-20 71.40 72.56 70.62 71.11 0.0M
2023-06-19 72.00 72.19 71.25 71.25 0.0M
2023-06-16 75.27 75.90 72.25 72.41 0.0M
2023-06-15 76.36 76.36 73.77 74.95 0.0M
2023-06-14 76.80 77.80 75.45 75.99 0.0M
2023-06-13 80.02 80.91 74.94 75.29 0.1M
2023-06-12 78.93 79.75 77.17 78.53 0.1M
2023-06-09 74.37 77.62 74.37 76.05 0.0M
2023-06-07 76.15 76.62 72.30 72.30 0.0M
2023-06-06 73.50 76.50 72.99 75.78 0.0M
2023-06-05 72.20 73.30 71.64 72.80 0.0M
2023-06-02 74.51 75.10 72.92 72.92 0.0M
2023-06-01 74.50 75.92 73.55 74.50 0.0M
2023-05-31 78.10 78.40 75.00 75.01 0.0M
2023-05-30 82.18 82.74 78.10 78.10 0.0M
2023-05-29 79.60 81.03 79.00 79.15 0.0M
2023-05-26 75.91 79.39 75.91 78.93 0.0M
2023-05-25 73.25 75.84 72.60 75.57 0.1M
2023-05-24 65.66 67.14 65.16 67.08 0.0M
2023-05-23 67.10 68.69 66.72 67.30 0.0M
2023-05-22 67.48 67.50 64.58 67.10 0.0M
2023-05-19 66.94 66.94 65.44 66.19 0.0M
2023-05-18 64.34 67.06 64.34 67.04 0.0M
2023-05-17 63.00 64.30 62.41 64.30 0.0M
2023-05-16 59.74 63.94 59.55 63.07 0.0M
2023-05-15 58.49 59.46 57.81 59.41 0.0M
2023-05-12 59.75 59.97 57.70 58.50 0.0M
2023-05-11 58.30 61.64 58.30 59.94 0.0M
2023-05-10 59.79 61.82 59.40 60.08 0.0M
2023-05-09 59.48 59.99 58.84 59.42 0.0M
2023-05-08 55.35 59.79 55.27 59.55 0.0M
2023-05-06 55.48 55.48 55.48 55.48 0.0M
2023-05-05 52.85 55.78 52.52 55.50 0.0M
2023-05-04 50.75 56.25 50.65 53.80 0.1M
2023-05-03 52.62 53.65 50.67 51.03 0.0M
2023-05-02 55.85 57.05 55.63 56.32 0.0M
2023-04-28 54.66 55.89 54.11 55.84 0.0M
2023-04-27 53.61 54.50 52.85 54.50 0.0M
2023-04-26 54.37 57.87 54.02 54.31 0.0M
2023-04-25 55.05 55.05 53.20 53.20 0.1M
2023-04-24 55.55 56.13 54.62 55.19 0.0M
2023-04-20 57.35 57.57 56.08 56.80 0.0M
2023-04-19 55.71 57.35 55.63 57.35 0.0M
2023-04-18 56.34 57.03 55.71 55.71 0.0M
2023-04-17 55.85 55.85 54.70 55.28 0.0M
2023-04-14 56.52 57.27 55.94 56.10 0.0M
2023-04-13 57.22 57.22 56.50 56.88 0.0M
2023-04-12 58.89 59.28 57.00 57.14 0.0M
2023-04-11 60.26 60.26 58.06 58.85 0.0M
2023-04-10 58.45 60.75 57.85 60.29 0.0M
2023-04-06 58.27 58.71 57.50 58.61 0.0M
2023-04-05 60.00 60.00 57.69 58.27 0.1M
2023-04-04 61.19 61.54 60.70 60.70 0.0M
2023-04-03 61.78 61.78 60.02 60.81 0.0M
2023-03-31 61.00 62.25 60.69 61.78 0.0M
2023-03-30 62.49 63.50 62.29 62.37 0.0M
2023-03-29 61.32 62.26 61.11 61.94 0.0M
2023-03-28 62.26 62.57 60.00 61.31 0.1M
2023-03-27 64.99 64.99 62.48 63.00 0.0M
2023-03-24 67.39 67.39 63.74 64.10 0.0M
2023-03-23 64.17 67.43 64.17 66.41 0.1M
2023-03-22 62.99 66.25 62.81 64.17 0.1M
2023-03-21 63.39 64.89 61.62 62.99 0.0M
2023-03-20 64.45 64.45 61.01 63.40 0.0M
2023-03-17 62.90 64.75 62.90 64.35 0.1M
2023-03-16 59.99 63.79 59.31 62.90 0.1M
2023-03-15 56.82 59.81 56.82 59.45 0.1M
2023-03-14 54.55 57.90 54.55 57.09 0.0M
2023-03-13 52.80 54.75 51.68 54.14 0.0M
2023-03-10 54.20 55.35 53.00 53.88 0.0M
2023-03-09 54.90 56.30 54.00 54.38 0.0M
2023-03-08 53.27 54.91 52.89 54.91 0.0M
2023-03-07 53.00 54.85 52.48 53.29 0.0M
2023-03-06 53.10 53.68 52.41 52.46 0.0M
2023-03-03 52.52 53.07 51.87 53.02 0.0M
2023-03-02 50.58 52.72 50.10 52.52 0.0M
2023-03-01 51.49 51.95 49.62 49.62 0.0M
2023-02-28 51.29 52.24 50.53 51.49 0.0M
2023-02-27 50.64 52.06 50.64 51.50 0.0M
2023-02-24 51.04 51.04 50.16 50.64 0.0M
2023-02-23 51.20 51.69 50.18 51.25 0.0M
2023-02-22 49.41 50.08 49.08 49.08 0.0M
2023-02-17 51.64 52.00 50.11 50.45 0.0M
2023-02-16 55.00 55.19 52.36 52.80 0.0M
2023-02-15 55.85 55.85 54.54 55.00 0.0M
2023-02-14 53.73 55.88 53.00 55.85 0.0M
2023-02-13 53.39 54.25 52.61 54.17 0.0M
2023-02-10 53.67 54.14 52.86 53.08 0.0M
2023-02-09 56.00 57.00 54.70 55.05 0.0M
2023-02-08 56.32 57.24 54.96 55.26 0.0M
2023-02-07 54.50 57.99 53.67 57.99 0.0M
2023-02-06 55.48 55.80 53.79 53.92 0.0M
2023-02-03 55.05 56.84 54.97 55.21 0.0M
2023-02-02 52.80 55.80 52.11 55.10 0.1M
2023-02-01 49.00 53.96 48.68 53.96 0.1M
2023-01-31 46.40 47.55 45.88 47.37 0.0M
2023-01-30 48.28 48.28 46.19 46.38 0.0M
2023-01-27 47.58 48.95 46.18 48.28 0.1M
2023-01-26 48.25 49.00 47.20 47.58 0.1M
2023-01-25 48.15 48.15 46.00 47.47 0.0M
2023-01-24 49.64 49.64 47.41 47.92 0.1M
2023-01-23 46.68 49.69 46.62 49.68 0.1M
2023-01-20 44.33 45.67 44.13 45.58 0.0M
2023-01-19 45.64 45.64 44.00 44.13 0.0M
2023-01-18 46.98 46.98 45.28 45.64 0.1M
2023-01-17 48.00 48.00 43.80 43.80 0.0M
2023-01-16 48.50 48.50 45.55 48.00 0.0M
2023-01-13 45.10 47.11 44.23 47.11 0.0M
2023-01-12 45.00 45.57 43.47 45.05 0.0M
2023-01-11 44.65 44.69 43.97 44.34 0.0M
2023-01-10 44.46 44.46 43.47 44.25 0.0M
2023-01-09 43.00 45.57 43.00 44.46 0.0M
2023-01-06 41.51 42.48 39.78 42.48 0.0M
2023-01-05 45.03 45.03 41.87 41.89 0.0M
2023-01-04 43.99 44.71 43.56 44.28 0.0M
2023-01-03 44.72 44.72 43.34 43.75 0.0M
2023-01-02 42.56 44.72 42.52 44.72 0.0M