Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil · Delayed Price · Currency is BRL 320.01
+2.33 (0.73%)
At close: Jul 17, 2026
BVMF:A1MD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 307.00 | 323.26 | 295.55 | 320.01 | 320.01 | 0.73% | 255,312 |
| Jul 16, 2026 | 325.40 | 330.67 | 314.30 | 317.68 | 317.68 | -5.60% | 298,100 |
| Jul 15, 2026 | 355.33 | 355.33 | 324.54 | 336.51 | 336.51 | -3.36% | 63,571 |
| Jul 14, 2026 | 354.80 | 363.00 | 347.00 | 348.20 | 348.20 | 1.78% | 116,438 |
| Jul 13, 2026 | 349.00 | 353.00 | 337.50 | 342.11 | 342.11 | -4.97% | 159,688 |
| Jul 10, 2026 | 346.10 | 359.99 | 344.76 | 359.99 | 359.99 | 2.97% | 61,447 |
| Jul 9, 2026 | 345.52 | 358.50 | 344.00 | 349.60 | 349.60 | 5.38% | 145,149 |
| Jul 8, 2026 | 332.99 | 336.33 | 321.90 | 331.75 | 331.75 | -0.30% | 46,359 |
| Jul 7, 2026 | 340.30 | 340.56 | 323.46 | 332.75 | 332.75 | -5.58% | 70,820 |
| Jul 6, 2026 | 348.50 | 370.00 | 341.87 | 352.41 | 352.41 | 2.15% | 66,648 |
| Jul 3, 2026 | 335.00 | 345.00 | 335.00 | 345.00 | 345.00 | 1.92% | 5,802 |
| Jul 2, 2026 | 351.44 | 355.92 | 329.83 | 338.50 | 338.50 | -3.84% | 71,026 |
| Jul 1, 2026 | 366.49 | 366.49 | 352.00 | 352.00 | 352.00 | -6.50% | 46,505 |
| Jun 30, 2026 | 352.49 | 377.73 | 348.82 | 376.47 | 376.47 | 8.61% | 58,739 |
| Jun 29, 2026 | 334.00 | 350.00 | 321.59 | 346.61 | 346.61 | 3.74% | 76,956 |
| Jun 26, 2026 | 331.00 | 343.35 | 325.94 | 334.13 | 334.13 | -3.49% | 144,824 |
| Jun 25, 2026 | 354.00 | 357.25 | 329.92 | 346.20 | 346.20 | 1.82% | 69,740 |
| Jun 24, 2026 | 341.38 | 343.14 | 328.31 | 340.00 | 340.00 | 0.68% | 83,542 |
| Jun 23, 2026 | 329.37 | 342.25 | 327.76 | 337.70 | 337.70 | -5.06% | 37,900 |
| Jun 22, 2026 | 350.00 | 361.74 | 344.44 | 355.71 | 355.71 | 2.31% | 110,696 |
| Jun 19, 2026 | 345.99 | 347.67 | 339.52 | 347.67 | 347.67 | 0.31% | 92,040 |
| Jun 18, 2026 | 341.50 | 348.07 | 339.31 | 346.59 | 346.59 | 5.54% | 43,103 |
| Jun 17, 2026 | 330.59 | 337.41 | 321.57 | 328.40 | 328.40 | 1.73% | 167,333 |
| Jun 16, 2026 | 343.00 | 347.15 | 322.80 | 322.80 | 322.80 | -6.92% | 41,815 |
| Jun 15, 2026 | 337.45 | 350.70 | 333.94 | 346.81 | 346.81 | 5.10% | 109,467 |
| Jun 12, 2026 | 313.39 | 329.99 | 313.39 | 329.99 | 329.99 | 5.77% | 171,682 |
| Jun 11, 2026 | 297.40 | 312.25 | 295.50 | 311.99 | 311.99 | 7.22% | 150,316 |
| Jun 10, 2026 | 302.20 | 308.00 | 290.33 | 290.99 | 290.99 | -5.56% | 66,293 |
| Jun 9, 2026 | 323.00 | 325.15 | 284.14 | 308.12 | 308.12 | -2.80% | 218,259 |
| Jun 8, 2026 | 312.59 | 319.54 | 305.00 | 317.00 | 317.00 | 5.93% | 94,753 |
| Jun 5, 2026 | 322.01 | 323.19 | 298.86 | 299.25 | 299.25 | -13.09% | 108,213 |
| Jun 3, 2026 | 335.00 | 346.64 | 331.39 | 344.33 | 344.33 | 5.59% | 182,244 |
| Jun 2, 2026 | 316.50 | 326.10 | 314.62 | 326.10 | 326.10 | 2.47% | 43,608 |
| Jun 1, 2026 | 313.68 | 324.52 | 306.61 | 318.23 | 318.23 | -1.75% | 71,508 |
| May 29, 2026 | 328.50 | 329.71 | 317.18 | 323.91 | 323.91 | -1.08% | 77,308 |
| May 28, 2026 | 314.00 | 331.74 | 312.00 | 327.44 | 327.44 | 4.41% | 65,035 |
| May 27, 2026 | 320.50 | 322.00 | 308.00 | 313.60 | 313.60 | -0.85% | 82,870 |
| May 26, 2026 | 302.49 | 318.31 | 300.95 | 316.29 | 316.29 | 6.10% | 62,575 |
| May 25, 2026 | 298.06 | 300.55 | 295.09 | 298.10 | 298.10 | 1.02% | 7,485 |
| May 22, 2026 | 287.51 | 300.59 | 287.51 | 295.10 | 295.10 | 5.20% | 122,015 |
| May 21, 2026 | 272.90 | 281.90 | 270.13 | 280.50 | 280.50 | 0.11% | 72,193 |
| May 20, 2026 | 266.01 | 281.05 | 266.01 | 280.20 | 280.20 | 7.24% | 45,944 |
| May 19, 2026 | 261.00 | 268.77 | 247.75 | 261.29 | 261.29 | -0.52% | 58,509 |
| May 18, 2026 | 268.40 | 274.00 | 257.58 | 262.65 | 262.65 | -1.81% | 115,023 |
| May 15, 2026 | 273.53 | 276.74 | 267.50 | 267.50 | 267.50 | -4.39% | 38,087 |
| May 14, 2026 | 271.45 | 282.12 | 269.66 | 279.79 | 279.79 | 0.99% | 92,643 |
| May 13, 2026 | 278.10 | 284.35 | 265.96 | 277.04 | 277.04 | 0.65% | 56,952 |
| May 12, 2026 | 273.99 | 280.41 | 261.00 | 275.26 | 275.26 | -1.35% | 82,975 |
| May 11, 2026 | 284.01 | 287.00 | 275.43 | 279.03 | 279.03 | 0.53% | 86,026 |
| May 8, 2026 | 254.52 | 278.31 | 254.30 | 277.55 | 277.55 | 10.14% | 93,256 |