Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil · Delayed Price · Currency is BRL 306.00
-3.00 (-0.97%)
At close: Aug 27, 2026
BVMF:A1MD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 302.02 | 311.13 | 302.02 | 302.40 | 302.40 | -1.18% | 44,325 |
| Aug 27, 2026 | 311.59 | 313.10 | 303.73 | 306.00 | 306.00 | -0.97% | 47,528 |
| Aug 26, 2026 | 306.50 | 316.25 | 304.77 | 309.00 | 309.00 | 0.17% | 38,301 |
| Aug 25, 2026 | 302.31 | 309.51 | 301.47 | 308.49 | 308.49 | 5.07% | 59,158 |
| Aug 24, 2026 | 306.50 | 306.50 | 290.41 | 293.60 | 293.60 | -3.58% | 36,123 |
| Aug 21, 2026 | 308.00 | 308.80 | 298.24 | 304.50 | 304.50 | -0.49% | 33,371 |
| Aug 20, 2026 | 309.88 | 309.88 | 298.86 | 306.00 | 306.00 | 1.24% | 29,622 |
| Aug 19, 2026 | 317.34 | 317.34 | 299.00 | 302.24 | 302.24 | -4.25% | 193,958 |
| Aug 18, 2026 | 321.50 | 321.50 | 309.00 | 315.67 | 315.67 | -4.10% | 72,527 |
| Aug 17, 2026 | 335.00 | 335.30 | 328.00 | 329.15 | 329.15 | -1.67% | 21,399 |
| Aug 14, 2026 | 314.32 | 334.73 | 314.32 | 334.73 | 334.73 | 6.74% | 60,834 |
| Aug 13, 2026 | 307.64 | 322.50 | 307.64 | 313.60 | 313.60 | 1.00% | 46,495 |
| Aug 12, 2026 | 309.90 | 317.49 | 309.90 | 310.49 | 310.49 | 1.46% | 47,415 |
| Aug 11, 2026 | 303.51 | 306.82 | 295.99 | 306.01 | 306.01 | 1.83% | 65,127 |
| Aug 10, 2026 | 308.58 | 308.58 | 299.62 | 300.50 | 300.50 | -1.73% | 41,267 |
| Aug 7, 2026 | 317.00 | 319.93 | 303.00 | 305.80 | 305.80 | -2.56% | 65,110 |
| Aug 6, 2026 | 305.00 | 316.83 | 299.52 | 313.85 | 313.85 | 1.17% | 147,432 |
| Aug 5, 2026 | 306.97 | 320.10 | 303.72 | 310.22 | 310.22 | -7.40% | 129,555 |
| Aug 4, 2026 | 320.10 | 339.67 | 320.00 | 335.00 | 335.00 | 8.66% | 144,143 |
| Aug 3, 2026 | 294.19 | 312.01 | 288.35 | 308.29 | 308.29 | 0.84% | 87,363 |
| Jul 31, 2026 | 310.00 | 312.64 | 305.72 | 305.72 | 305.72 | -0.74% | 16,345 |
| Jul 30, 2026 | 289.01 | 315.76 | 289.01 | 308.00 | 308.00 | 12.07% | 51,993 |
| Jul 29, 2026 | 291.41 | 292.15 | 272.50 | 274.82 | 274.82 | -6.20% | 96,111 |
| Jul 28, 2026 | 304.90 | 305.24 | 284.00 | 292.99 | 292.99 | -6.99% | 62,651 |
| Jul 27, 2026 | 338.00 | 340.54 | 304.45 | 315.00 | 315.00 | -4.57% | 41,286 |
| Jul 24, 2026 | 346.15 | 348.00 | 328.78 | 330.10 | 330.10 | -5.28% | 63,730 |
| Jul 23, 2026 | 346.80 | 352.78 | 333.82 | 348.49 | 348.49 | 0.40% | 74,041 |
| Jul 22, 2026 | 336.50 | 354.36 | 333.00 | 347.10 | 347.10 | 0.61% | 68,954 |
| Jul 21, 2026 | 331.17 | 346.88 | 330.88 | 345.01 | 345.01 | 7.38% | 236,852 |
| Jul 20, 2026 | 330.77 | 331.64 | 321.30 | 321.30 | 321.30 | 0.40% | 168,449 |
| 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 |