Skip to main content
logo
Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
210.51
+9.31 (4.63%)
At close: Apr 29, 2026

BVMF:A1MD34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026203.22212.42199.90210.51210.514.63%68,387
Apr 28, 2026197.78203.94193.00201.20201.20-3.28%180,794
Apr 27, 2026215.60216.30204.92208.02208.02-4.14%125,225
Apr 24, 2026212.23220.26209.52217.01217.019.49%116,778
Apr 23, 2026187.90198.20186.28198.20198.204.70%103,923
Apr 22, 2026180.77189.30177.66189.30189.3010.29%69,653
Apr 20, 2026173.98178.56169.57171.64171.64-0.84%138,416
Apr 17, 2026172.64174.38170.28173.10173.10-0.44%61,202
Apr 16, 2026160.80174.64160.73173.87173.878.11%295,002
Apr 15, 2026157.80161.79157.29160.83160.831.64%23,743
Apr 14, 2026155.00159.20152.86158.24158.242.89%59,202
Apr 13, 2026152.80154.59152.12153.79153.790.65%41,596
Apr 10, 2026150.00156.27149.45152.80152.802.18%69,127
Apr 9, 2026147.30149.97147.00149.54149.541.25%24,297
Apr 8, 2026147.21148.72144.77147.70147.703.81%85,470
Apr 7, 2026139.45142.55139.04142.28142.281.03%207,644
Apr 6, 2026141.00145.21140.44140.83140.830.77%61,949
Apr 2, 2026132.99140.20129.67139.75139.753.43%188,399
Apr 1, 2026133.96137.55133.00135.11135.112.36%60,952
Mar 31, 2026129.86132.98128.00132.00132.002.37%55,355
Mar 30, 2026132.69136.13126.80128.95128.95-1.84%116,567
Mar 27, 2026132.45133.20129.58131.37131.37-1.60%32,815
Mar 26, 2026141.00144.39133.50133.50133.50-6.85%56,684
Mar 25, 2026137.85144.10137.68143.31143.316.27%71,509
Mar 24, 2026132.58135.40131.55134.86134.862.05%83,891
Mar 23, 2026134.91137.35132.15132.15132.15-0.60%64,089
Mar 20, 2026134.20135.70131.74132.95132.95-0.38%30,464
Mar 19, 2026129.00134.39127.22133.46133.462.69%39,345
Mar 18, 2026127.70131.72127.33129.97129.972.10%52,993
Mar 17, 2026129.39129.40126.90127.30127.30-0.67%17,081
Mar 16, 2026128.61131.60128.09128.16128.16-0.49%43,618
Mar 13, 2026131.00131.00127.64128.79128.79-0.71%32,529
Mar 12, 2026130.99132.00128.82129.71129.71-1.99%23,332
Mar 11, 2026131.99134.77131.25132.35132.350.88%32,751
Mar 10, 2026130.99133.45130.37131.20131.200.76%15,861
Mar 9, 2026123.02130.90123.02130.21130.212.87%121,766
Mar 6, 2026130.00131.64125.52126.58126.58-3.23%86,845
Mar 5, 2026130.52133.42128.00130.80130.80-0.77%89,946
Mar 4, 2026126.90131.81123.72131.81131.814.48%90,711
Mar 3, 2026126.92127.70124.98126.16126.16-1.90%168,176
Mar 2, 2026126.20129.60123.68128.60128.600.12%84,012
Feb 27, 2026129.80130.05126.99128.45128.45-1.46%472,031
Feb 26, 2026132.78134.70129.61130.35130.35-3.84%181,858
Feb 25, 2026138.45139.20134.83135.55135.55-1.32%106,251
Feb 24, 2026139.15140.60133.85137.37137.377.70%139,423
Feb 23, 2026127.95128.26125.36127.55127.55-1.95%68,653
Feb 20, 2026131.95132.54128.77130.09130.09-1.41%85,462
Feb 19, 2026131.19132.95129.95131.95131.950.59%27,803
Feb 18, 2026134.00134.00129.26131.17131.17-2.98%64,176
Feb 13, 2026135.02136.97132.99135.20135.200.06%60,197