Advanced Micro Devices, Inc. (A1MD34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:54PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 108.51 | 109.13 | 106.13 | 109.13 | 109.13 | 66,954 |
| 24 June 2024 | 109.56 | 110.24 | 106.50 | 108.00 | 108.00 | 72,274 |
| 21 June 2024 | 110.65 | 110.97 | 107.40 | 109.56 | 109.56 | 36,437 |
| 20 June 2024 | 106.15 | 113.62 | 105.31 | 110.86 | 110.86 | 91,205 |
| 19 June 2024 | 106.02 | 106.02 | 104.79 | 105.41 | 105.41 | 9,336 |
| 18 June 2024 | 106.80 | 107.08 | 103.70 | 104.70 | 104.70 | 49,255 |
| 17 June 2024 | 107.50 | 107.75 | 104.35 | 107.47 | 107.47 | 44,800 |
| 14 June 2024 | 106.70 | 108.30 | 105.95 | 107.10 | 107.10 | 60,992 |
| 13 June 2024 | 108.94 | 109.97 | 106.40 | 107.81 | 107.81 | 36,992 |
| 12 June 2024 | 106.96 | 109.80 | 106.71 | 107.48 | 107.48 | 56,571 |
| 11 June 2024 | 107.72 | 108.20 | 105.00 | 106.56 | 106.56 | 29,424 |
| 10 June 2024 | 110.11 | 110.88 | 106.98 | 107.50 | 107.50 | 75,520 |
| 07 June 2024 | 109.99 | 112.39 | 109.30 | 112.39 | 112.39 | 54,947 |
| 06 June 2024 | 110.53 | 111.48 | 108.05 | 110.12 | 110.12 | 22,756 |
| 05 June 2024 | 106.65 | 110.38 | 106.65 | 110.30 | 110.30 | 55,226 |
| 04 June 2024 | 106.92 | 108.54 | 105.10 | 105.79 | 105.79 | 36,109 |
| 03 June 2024 | 111.00 | 112.45 | 105.35 | 106.70 | 106.70 | 41,760 |
| 31 May 2024 | 107.90 | 110.70 | 104.90 | 110.00 | 110.00 | 42,426 |
| 29 May 2024 | 109.90 | 109.90 | 105.85 | 107.67 | 107.67 | 29,240 |
| 28 May 2024 | 108.28 | 112.61 | 106.32 | 110.06 | 110.06 | 89,349 |
| 27 May 2024 | 107.87 | 109.99 | 106.85 | 109.75 | 109.75 | 22,312 |
| 24 May 2024 | 103.58 | 108.20 | 103.45 | 107.65 | 107.65 | 45,931 |
| 23 May 2024 | 110.00 | 111.00 | 101.94 | 103.98 | 103.98 | 90,504 |
| 22 May 2024 | 105.99 | 108.98 | 105.59 | 106.17 | 106.17 | 32,921 |
| 21 May 2024 | 105.49 | 105.85 | 103.88 | 105.21 | 105.21 | 73,584 |
| 20 May 2024 | 106.10 | 107.60 | 105.12 | 105.49 | 105.49 | 40,181 |
| 17 May 2024 | 107.94 | 108.88 | 103.75 | 104.02 | 104.02 | 32,367 |
| 16 May 2024 | 102.62 | 107.76 | 102.41 | 104.99 | 104.99 | 29,604 |
| 15 May 2024 | 99.63 | 102.37 | 99.63 | 102.25 | 102.25 | 44,302 |
| 14 May 2024 | 96.95 | 98.43 | 95.50 | 98.00 | 98.00 | 22,928 |
| 13 May 2024 | 97.70 | 98.63 | 96.95 | 96.95 | 96.95 | 24,516 |
| 10 May 2024 | 98.01 | 100.30 | 97.46 | 97.71 | 97.71 | 38,109 |
| 09 May 2024 | 98.01 | 99.20 | 97.35 | 98.05 | 98.05 | 6,686 |
| 08 May 2024 | 97.85 | 98.76 | 97.18 | 97.63 | 97.63 | 32,322 |
| 07 May 2024 | 98.58 | 99.35 | 97.56 | 98.06 | 98.06 | 11,304 |
| 06 May 2024 | 97.50 | 99.19 | 96.39 | 99.10 | 99.10 | 22,850 |
| 03 May 2024 | 93.00 | 95.64 | 93.00 | 95.53 | 95.53 | 35,713 |
| 02 May 2024 | 93.80 | 94.60 | 90.18 | 93.00 | 93.00 | 239,581 |
| 30 Apr 2024 | 103.19 | 105.02 | 102.52 | 102.52 | 102.52 | 28,218 |
| 29 Apr 2024 | 102.00 | 102.78 | 99.96 | 102.40 | 102.40 | 24,047 |
| 26 Apr 2024 | 100.99 | 101.42 | 98.50 | 100.56 | 100.56 | 11,085 |
| 25 Apr 2024 | 96.50 | 100.15 | 94.95 | 99.99 | 99.99 | 23,014 |
| 24 Apr 2024 | 99.38 | 101.34 | 97.13 | 97.53 | 97.53 | 25,211 |
| 23 Apr 2024 | 97.90 | 98.74 | 97.43 | 97.59 | 97.59 | 15,719 |
| 22 Apr 2024 | 95.64 | 97.55 | 94.80 | 96.21 | 96.21 | 12,995 |
| 19 Apr 2024 | 101.50 | 101.50 | 94.40 | 95.64 | 95.64 | 73,743 |
| 18 Apr 2024 | 101.00 | 102.67 | 99.81 | 102.11 | 102.11 | 22,772 |
| 17 Apr 2024 | 107.90 | 107.95 | 101.00 | 101.00 | 101.00 | 28,102 |
| 16 Apr 2024 | 106.45 | 108.40 | 106.21 | 107.52 | 107.52 | 23,161 |
| 15 Apr 2024 | 104.91 | 106.20 | 103.25 | 103.92 | 103.92 | 19,011 |
| 12 Apr 2024 | 106.95 | 106.95 | 103.85 | 104.70 | 104.70 | 28,860 |
| 11 Apr 2024 | 106.25 | 108.71 | 105.75 | 108.25 | 108.25 | 23,987 |
| 10 Apr 2024 | 105.30 | 107.39 | 104.31 | 105.85 | 105.85 | 28,304 |
| 09 Apr 2024 | 106.90 | 107.35 | 105.00 | 106.11 | 106.11 | 27,770 |
| 08 Apr 2024 | 107.37 | 108.09 | 105.28 | 107.00 | 107.00 | 17,317 |
| 05 Apr 2024 | 105.41 | 109.29 | 104.60 | 107.92 | 107.92 | 14,738 |
| 04 Apr 2024 | 114.59 | 114.59 | 104.83 | 105.40 | 105.40 | 43,319 |
| 03 Apr 2024 | 112.83 | 115.55 | 112.24 | 114.14 | 114.14 | 14,696 |
| 02 Apr 2024 | 115.31 | 115.31 | 110.26 | 112.60 | 112.60 | 50,724 |
| 01 Apr 2024 | 114.98 | 117.68 | 112.89 | 116.20 | 116.20 | 20,142 |
| 28 Mar 2024 | 111.93 | 114.35 | 111.58 | 112.90 | 112.90 | 54,613 |
| 27 Mar 2024 | 111.53 | 112.80 | 109.52 | 111.58 | 111.58 | 37,203 |
| 26 Mar 2024 | 111.64 | 113.77 | 110.15 | 110.50 | 110.50 | 17,260 |
| 25 Mar 2024 | 108.00 | 113.85 | 107.59 | 111.40 | 111.40 | 32,550 |
| 22 Mar 2024 | 111.45 | 112.97 | 109.16 | 112.39 | 112.39 | 24,874 |
| 21 Mar 2024 | 114.17 | 116.66 | 110.80 | 111.47 | 111.47 | 74,969 |
| 20 Mar 2024 | 114.23 | 114.35 | 108.98 | 111.46 | 111.46 | 70,693 |
| 19 Mar 2024 | 115.56 | 116.86 | 111.48 | 114.02 | 114.02 | 72,121 |
| 18 Mar 2024 | 120.27 | 121.19 | 118.09 | 120.78 | 120.78 | 39,443 |
| 15 Mar 2024 | 115.61 | 120.89 | 115.20 | 118.30 | 118.30 | 73,218 |
| 14 Mar 2024 | 119.85 | 122.31 | 114.84 | 116.48 | 116.48 | 51,473 |
| 13 Mar 2024 | 125.64 | 125.64 | 119.82 | 120.74 | 120.74 | 29,398 |
| 12 Mar 2024 | 124.01 | 125.69 | 121.12 | 125.65 | 125.65 | 39,886 |
| 11 Mar 2024 | 126.28 | 127.00 | 122.20 | 123.08 | 123.08 | 76,494 |
| 08 Mar 2024 | 131.40 | 141.02 | 126.02 | 126.02 | 126.02 | 175,766 |
| 07 Mar 2024 | 130.65 | 131.98 | 128.65 | 129.51 | 129.51 | 77,248 |
| 06 Mar 2024 | 130.00 | 132.64 | 128.52 | 129.65 | 129.65 | 26,928 |
| 05 Mar 2024 | 125.43 | 128.96 | 123.48 | 128.96 | 128.96 | 31,978 |
| 04 Mar 2024 | 126.02 | 130.13 | 126.00 | 127.99 | 127.99 | 34,711 |
| 01 Mar 2024 | 123.02 | 125.45 | 121.68 | 125.24 | 125.24 | 35,042 |
| 29 Feb 2024 | 109.32 | 119.88 | 109.32 | 119.50 | 119.50 | 34,415 |
| 28 Feb 2024 | 109.99 | 109.99 | 108.07 | 109.09 | 109.09 | 11,462 |
| 27 Feb 2024 | 109.80 | 110.10 | 106.97 | 109.99 | 109.99 | 12,276 |
| 26 Feb 2024 | 111.00 | 111.70 | 108.90 | 109.80 | 109.80 | 16,759 |
| 23 Feb 2024 | 113.39 | 114.26 | 108.98 | 110.35 | 110.35 | 47,439 |
| 22 Feb 2024 | 106.80 | 113.68 | 106.30 | 112.50 | 112.50 | 51,931 |
| 21 Feb 2024 | 100.80 | 102.31 | 99.75 | 102.31 | 102.31 | 107,220 |
| 20 Feb 2024 | 106.35 | 106.35 | 99.81 | 102.79 | 102.79 | 78,840 |
| 19 Feb 2024 | 107.49 | 112.46 | 106.36 | 108.79 | 108.79 | 3,764 |
| 16 Feb 2024 | 110.80 | 112.03 | 107.52 | 107.52 | 107.52 | 22,289 |
| 15 Feb 2024 | 110.66 | 112.00 | 109.23 | 110.06 | 110.06 | 23,416 |
| 14 Feb 2024 | 109.78 | 111.32 | 108.24 | 110.65 | 110.65 | 21,459 |
| 09 Feb 2024 | 107.48 | 108.57 | 105.15 | 106.59 | 106.59 | 9,402 |
| 08 Feb 2024 | 105.90 | 107.14 | 105.50 | 106.30 | 106.30 | 18,206 |
| 07 Feb 2024 | 104.92 | 107.17 | 104.85 | 106.20 | 106.20 | 31,969 |
| 06 Feb 2024 | 107.17 | 108.17 | 102.63 | 103.80 | 103.80 | 52,200 |
| 05 Feb 2024 | 112.38 | 112.71 | 107.47 | 108.60 | 108.60 | 11,030 |
| 02 Feb 2024 | 107.14 | 111.14 | 106.78 | 110.17 | 110.17 | 15,516 |
| 01 Feb 2024 | 104.80 | 105.82 | 102.65 | 105.82 | 105.82 | 8,021 |
| 31 Jan 2024 | 101.99 | 105.42 | 100.34 | 103.01 | 103.01 | 72,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.