Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil · Delayed Price · Currency is BRL 147.12
+8.42 (6.07%)
At close: Dec 19, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 149.40 | 149.79 | 142.39 | 149.79 | 149.79 | 0.25% | 25,395 |
| Dec 10, 2025 | 151.50 | 152.12 | 149.41 | 149.41 | 149.41 | -0.99% | 26,509 |
| Dec 9, 2025 | 151.53 | 152.70 | 149.35 | 150.90 | 150.90 | 0.84% | 35,448 |
| Dec 8, 2025 | 148.54 | 151.57 | 147.50 | 149.65 | 149.65 | 0.75% | 98,057 |
| Dec 5, 2025 | 144.21 | 149.90 | 143.58 | 148.54 | 148.54 | 3.37% | 33,845 |
| Dec 4, 2025 | 144.29 | 145.20 | 142.10 | 143.70 | 143.70 | -1.07% | 63,404 |
| Dec 3, 2025 | 144.49 | 145.25 | 140.65 | 145.25 | 145.25 | 1.22% | 36,548 |
| Dec 2, 2025 | 148.50 | 151.00 | 143.06 | 143.50 | 143.50 | -2.73% | 70,595 |
| Dec 1, 2025 | 142.89 | 148.01 | 142.24 | 147.53 | 147.53 | 1.40% | 30,633 |
| Nov 28, 2025 | 145.59 | 145.59 | 142.74 | 145.50 | 145.50 | 0.06% | 60,217 |
| Nov 27, 2025 | 145.21 | 146.78 | 144.41 | 145.41 | 145.41 | -0.38% | 14,794 |
| Nov 26, 2025 | 136.77 | 145.96 | 136.77 | 145.96 | 145.96 | 5.90% | 182,162 |
| Nov 25, 2025 | 136.00 | 138.98 | 131.30 | 137.83 | 137.83 | -4.95% | 153,458 |
| Nov 24, 2025 | 138.40 | 145.80 | 138.40 | 145.01 | 145.01 | 5.64% | 46,760 |
| Nov 21, 2025 | 138.70 | 140.99 | 132.45 | 137.27 | 137.27 | -8.18% | 191,834 |
| Nov 19, 2025 | 155.08 | 156.64 | 146.73 | 149.50 | 149.50 | -1.99% | 299,470 |
| Nov 18, 2025 | 158.25 | 158.69 | 150.05 | 152.54 | 152.54 | -3.10% | 56,479 |
| Nov 17, 2025 | 162.03 | 164.88 | 157.42 | 157.42 | 157.42 | -3.61% | 50,455 |
| Nov 14, 2025 | 160.51 | 167.06 | 156.10 | 163.31 | 163.31 | -0.51% | 86,774 |
| Nov 13, 2025 | 168.08 | 171.12 | 163.00 | 164.15 | 164.15 | -4.45% | 58,168 |
| Nov 12, 2025 | 166.17 | 174.55 | 165.61 | 171.80 | 171.80 | 9.33% | 169,396 |
| Nov 11, 2025 | 160.94 | 163.44 | 155.00 | 157.14 | 157.14 | -2.36% | 77,243 |
| Nov 10, 2025 | 160.21 | 165.50 | 159.73 | 160.94 | 160.94 | 3.89% | 88,881 |
| Nov 7, 2025 | 155.15 | 157.25 | 150.30 | 154.91 | 154.91 | -2.14% | 100,354 |
| Nov 6, 2025 | 171.10 | 171.27 | 157.89 | 158.29 | 158.29 | -8.10% | 148,002 |
| Nov 5, 2025 | 164.19 | 173.76 | 159.31 | 172.24 | 172.24 | 1.73% | 115,225 |
| Nov 4, 2025 | 170.45 | 173.10 | 167.00 | 169.31 | 169.31 | -2.14% | 111,296 |
| Nov 3, 2025 | 173.01 | 174.70 | 169.51 | 173.02 | 173.02 | -0.75% | 110,693 |
| Oct 31, 2025 | 174.50 | 176.50 | 170.58 | 174.32 | 174.32 | 1.11% | 56,952 |
| Oct 30, 2025 | 174.82 | 177.00 | 171.53 | 172.40 | 172.40 | -2.42% | 114,393 |
| Oct 29, 2025 | 173.91 | 178.20 | 172.24 | 176.67 | 176.67 | 1.89% | 93,752 |
| Oct 28, 2025 | 174.22 | 177.68 | 173.40 | 173.40 | 173.40 | -0.78% | 106,242 |
| Oct 27, 2025 | 173.02 | 174.77 | 168.15 | 174.77 | 174.77 | 2.59% | 180,260 |
| Oct 24, 2025 | 163.20 | 170.72 | 162.51 | 170.35 | 170.35 | 7.14% | 112,088 |
| Oct 23, 2025 | 155.12 | 159.00 | 152.95 | 159.00 | 159.00 | 2.12% | 40,140 |
| Oct 22, 2025 | 160.59 | 161.58 | 152.08 | 155.70 | 155.70 | -3.26% | 61,814 |
| Oct 21, 2025 | 162.29 | 163.08 | 157.93 | 160.95 | 160.95 | -0.16% | 116,416 |
| Oct 20, 2025 | 159.50 | 163.23 | 157.45 | 161.20 | 161.20 | 2.04% | 51,365 |
| Oct 17, 2025 | 159.96 | 160.00 | 154.60 | 157.97 | 157.97 | -1.02% | 229,574 |
| Oct 16, 2025 | 162.57 | 163.78 | 159.50 | 159.60 | 159.60 | -2.46% | 56,439 |
| Oct 15, 2025 | 152.50 | 163.63 | 150.60 | 163.63 | 163.63 | 9.52% | 117,861 |
| Oct 14, 2025 | 149.00 | 153.62 | 148.77 | 149.40 | 149.40 | 1.43% | 59,887 |