Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil · Delayed Price · Currency is BRL 128.45
-1.90 (-1.46%)
At close: Feb 27, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 129.80 | 130.05 | 126.99 | 128.45 | 128.45 | -1.46% | 472,031 |
| Feb 26, 2026 | 132.78 | 134.70 | 129.61 | 130.35 | 130.35 | -3.84% | 181,858 |
| Feb 25, 2026 | 138.45 | 139.20 | 134.83 | 135.55 | 135.55 | -1.32% | 106,251 |
| Feb 24, 2026 | 139.15 | 140.60 | 133.85 | 137.37 | 137.37 | 7.70% | 139,423 |
| Feb 23, 2026 | 127.95 | 128.26 | 125.36 | 127.55 | 127.55 | -1.95% | 68,653 |
| Feb 20, 2026 | 131.95 | 132.54 | 128.77 | 130.09 | 130.09 | -1.41% | 85,462 |
| Feb 19, 2026 | 131.19 | 132.95 | 129.95 | 131.95 | 131.95 | 0.59% | 27,803 |
| Feb 18, 2026 | 134.00 | 134.00 | 129.26 | 131.17 | 131.17 | -2.98% | 64,176 |
| Feb 13, 2026 | 135.02 | 136.97 | 132.99 | 135.20 | 135.20 | 0.06% | 60,197 |
| Feb 12, 2026 | 139.13 | 140.90 | 133.58 | 135.12 | 135.12 | -2.12% | 123,961 |
| Feb 11, 2026 | 138.50 | 142.00 | 135.78 | 138.04 | 138.04 | -0.86% | 39,261 |
| Feb 10, 2026 | 141.20 | 141.96 | 138.61 | 139.24 | 139.24 | -0.79% | 56,546 |
| Feb 9, 2026 | 134.98 | 141.69 | 132.95 | 140.35 | 140.35 | 3.98% | 120,053 |
| Feb 6, 2026 | 128.28 | 136.50 | 128.26 | 134.98 | 134.98 | 6.29% | 120,458 |
| Feb 5, 2026 | 131.99 | 133.60 | 125.50 | 126.99 | 126.99 | -4.38% | 237,367 |
| Feb 4, 2026 | 143.31 | 143.45 | 131.10 | 132.80 | 132.80 | -16.54% | 378,543 |
| Feb 3, 2026 | 164.44 | 164.69 | 155.30 | 159.12 | 159.12 | -2.27% | 98,158 |
| Feb 2, 2026 | 153.76 | 164.39 | 152.78 | 162.81 | 162.81 | 4.03% | 63,678 |
| Jan 30, 2026 | 161.65 | 161.84 | 154.00 | 156.50 | 156.50 | -4.11% | 97,662 |
| Jan 29, 2026 | 165.14 | 168.47 | 157.15 | 163.20 | 163.20 | -0.19% | 149,387 |
| Jan 28, 2026 | 166.40 | 166.80 | 163.15 | 163.51 | 163.51 | -0.18% | 28,810 |
| Jan 27, 2026 | 164.88 | 167.25 | 162.44 | 163.80 | 163.80 | -0.59% | 43,009 |
| Jan 26, 2026 | 169.06 | 170.00 | 164.78 | 164.78 | 164.78 | -3.51% | 58,214 |
| Jan 23, 2026 | 171.67 | 176.53 | 169.35 | 170.78 | 170.78 | 2.39% | 104,045 |
| Jan 22, 2026 | 168.40 | 169.00 | 163.92 | 166.80 | 166.80 | 0.45% | 54,495 |
| Jan 21, 2026 | 155.56 | 168.40 | 155.56 | 166.05 | 166.05 | 6.76% | 70,023 |
| Jan 20, 2026 | 152.74 | 160.39 | 151.86 | 155.54 | 155.54 | 1.87% | 85,741 |
| Jan 19, 2026 | 158.17 | 158.99 | 152.69 | 152.69 | 152.69 | -4.57% | 24,475 |
| Jan 16, 2026 | 156.00 | 160.00 | 154.46 | 160.00 | 160.00 | 4.58% | 86,388 |
| Jan 15, 2026 | 153.90 | 160.04 | 152.94 | 153.00 | 153.00 | 0.40% | 98,991 |
| Jan 14, 2026 | 147.34 | 152.39 | 144.45 | 152.39 | 152.39 | 2.28% | 177,726 |
| Jan 13, 2026 | 142.61 | 150.10 | 142.61 | 149.00 | 149.00 | 6.24% | 176,714 |
| Jan 12, 2026 | 135.46 | 140.72 | 134.49 | 140.25 | 140.25 | 2.67% | 146,175 |
| Jan 9, 2026 | 138.11 | 138.89 | 136.50 | 136.60 | 136.60 | -0.91% | 46,208 |
| Jan 8, 2026 | 141.75 | 142.60 | 137.21 | 137.85 | 137.85 | -2.75% | 89,366 |
| Jan 7, 2026 | 143.63 | 144.30 | 139.96 | 141.75 | 141.75 | -4.22% | 114,979 |
| Jan 6, 2026 | 150.15 | 150.47 | 141.94 | 148.00 | 148.00 | -0.80% | 153,245 |
| Jan 5, 2026 | 156.49 | 158.66 | 148.80 | 149.19 | 149.19 | -0.78% | 36,889 |
| Jan 2, 2026 | 148.18 | 154.39 | 147.67 | 150.37 | 150.37 | 2.29% | 34,306 |
| Dec 30, 2025 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | -2.45% | 17,771 |
| Dec 29, 2025 | 149.55 | 150.69 | 146.40 | 150.69 | 150.69 | 0.76% | 27,138 |
| Dec 26, 2025 | 149.25 | 150.21 | 147.40 | 149.55 | 149.55 | 0.20% | 23,591 |
| Dec 23, 2025 | 149.40 | 150.38 | 147.34 | 149.25 | 149.25 | -0.51% | 27,187 |
| Dec 22, 2025 | 149.98 | 152.70 | 147.80 | 150.01 | 150.01 | 1.96% | 34,781 |
| Dec 19, 2025 | 140.39 | 148.60 | 139.65 | 147.12 | 147.12 | 6.07% | 45,857 |
| Dec 18, 2025 | 140.00 | 142.45 | 138.65 | 138.70 | 138.70 | 0.51% | 36,485 |
| Dec 17, 2025 | 147.06 | 147.06 | 136.20 | 138.00 | 138.00 | -3.16% | 51,929 |
| Dec 16, 2025 | 140.96 | 143.50 | 140.07 | 142.50 | 142.50 | 1.09% | 19,437 |
| Dec 15, 2025 | 144.27 | 146.73 | 139.90 | 140.96 | 140.96 | -1.32% | 36,705 |
| Dec 12, 2025 | 148.00 | 149.59 | 141.59 | 142.84 | 142.84 | -4.64% | 71,645 |