Skip to main content
logo
Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
145.25
+1.75 (1.22%)
At close: Dec 3, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025144.49145.25140.65145.25145.251.22%36,548
Dec 2, 2025148.50151.00143.06143.50143.50-2.73%70,595
Dec 1, 2025142.89148.01142.24147.53147.531.40%30,633
Nov 28, 2025145.59145.59142.74145.50145.500.06%60,217
Nov 27, 2025145.21146.78144.41145.41145.41-0.38%14,794
Nov 26, 2025136.77145.96136.77145.96145.965.90%182,162
Nov 25, 2025136.00138.98131.30137.83137.83-4.95%153,458
Nov 24, 2025138.40145.80138.40145.01145.015.64%46,760
Nov 21, 2025138.70140.99132.45137.27137.27-8.18%191,834
Nov 19, 2025155.08156.64146.73149.50149.50-1.99%299,470
Nov 18, 2025158.25158.69150.05152.54152.54-3.10%56,479
Nov 17, 2025162.03164.88157.42157.42157.42-3.61%50,455
Nov 14, 2025160.51167.06156.10163.31163.31-0.51%86,774
Nov 13, 2025168.08171.12163.00164.15164.15-4.45%58,168
Nov 12, 2025166.17174.55165.61171.80171.809.33%169,396
Nov 11, 2025160.94163.44155.00157.14157.14-2.36%77,243
Nov 10, 2025160.21165.50159.73160.94160.943.89%88,881
Nov 7, 2025155.15157.25150.30154.91154.91-2.14%100,354
Nov 6, 2025171.10171.27157.89158.29158.29-8.10%148,002
Nov 5, 2025164.19173.76159.31172.24172.241.73%115,225
Nov 4, 2025170.45173.10167.00169.31169.31-2.14%111,296
Nov 3, 2025173.01174.70169.51173.02173.02-0.75%110,693
Oct 31, 2025174.50176.50170.58174.32174.321.11%56,952
Oct 30, 2025174.82177.00171.53172.40172.40-2.42%114,393
Oct 29, 2025173.91178.20172.24176.67176.671.89%93,752
Oct 28, 2025174.22177.68173.40173.40173.40-0.78%106,242
Oct 27, 2025173.02174.77168.15174.77174.772.59%180,260
Oct 24, 2025163.20170.72162.51170.35170.357.14%112,088
Oct 23, 2025155.12159.00152.95159.00159.002.12%40,140
Oct 22, 2025160.59161.58152.08155.70155.70-3.26%61,814
Oct 21, 2025162.29163.08157.93160.95160.95-0.16%116,416
Oct 20, 2025159.50163.23157.45161.20161.202.04%51,365
Oct 17, 2025159.96160.00154.60157.97157.97-1.02%229,574
Oct 16, 2025162.57163.78159.50159.60159.60-2.46%56,439
Oct 15, 2025152.50163.63150.60163.63163.639.52%117,861
Oct 14, 2025149.00153.62148.77149.40149.401.43%59,887
Oct 13, 2025151.00153.29146.37147.29147.290.01%134,054
Oct 10, 2025156.49158.00146.13147.27147.27-5.83%162,154
Oct 9, 2025158.74160.47153.99156.39156.39-1.49%78,473
Oct 8, 2025142.45158.75140.70158.75158.7512.19%129,470
Oct 7, 2025142.49145.44139.88141.50141.504.62%128,223
Oct 6, 2025150.75151.25135.25135.25135.2523.69%728,070
Oct 3, 2025114.40114.40108.92109.35109.35-3.78%81,360
Oct 2, 2025112.80114.60111.00113.64113.643.41%203,870
Oct 1, 2025106.86109.89106.72109.89109.891.89%225,236
Sep 30, 2025107.77107.90105.96107.85107.850.19%58,360
Sep 29, 2025104.79109.20104.79107.65107.651.05%132,886
Sep 26, 2025108.22108.40104.87106.53106.53-1.67%43,790
Sep 25, 2025105.30108.42103.35108.34108.341.08%104,607
Sep 24, 2025106.81109.50105.42107.18107.181.59%112,022