Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil · Delayed Price · Currency is BRL 354.00
+5.43 (1.56%)
At close: Sep 18, 2026
BVMF:A1MD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 340.71 | 354.50 | 340.00 | 348.57 | 348.57 | 6.05% | 103,188 |
| Sep 16, 2026 | 329.50 | 339.21 | 326.46 | 328.70 | 328.70 | 1.01% | 75,666 |
| Sep 15, 2026 | 321.20 | 329.94 | 320.20 | 325.40 | 325.40 | 2.39% | 41,887 |
| Sep 14, 2026 | 315.23 | 320.20 | 310.62 | 317.80 | 317.80 | -4.05% | 135,952 |
| Sep 11, 2026 | 326.00 | 332.32 | 319.00 | 331.20 | 331.20 | 3.78% | 98,429 |
| Sep 10, 2026 | 326.05 | 330.99 | 319.15 | 319.15 | 319.15 | -4.23% | 66,810 |
| Sep 9, 2026 | 318.80 | 335.44 | 318.39 | 333.25 | 333.25 | 3.70% | 117,801 |
| Sep 8, 2026 | 306.67 | 326.05 | 306.67 | 321.35 | 321.35 | 5.37% | 244,672 |
| Sep 4, 2026 | 296.93 | 305.20 | 293.43 | 304.96 | 304.96 | 4.94% | 75,430 |
| Sep 3, 2026 | 290.00 | 293.42 | 281.56 | 290.60 | 290.60 | -0.14% | 86,735 |
| Sep 2, 2026 | 294.00 | 297.51 | 290.33 | 291.00 | 291.00 | -1.02% | 98,239 |
| Sep 1, 2026 | 301.80 | 301.80 | 291.44 | 294.00 | 294.00 | -3.29% | 57,863 |
| Aug 31, 2026 | 302.00 | 306.99 | 299.70 | 304.00 | 304.00 | 0.53% | 42,977 |
| 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 |