Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil · Delayed Price · Currency is BRL 390.60
-14.50 (-3.58%)
At close: Oct 8, 2026
BVMF:A1MD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 401.16 | 402.77 | 384.93 | 390.60 | 390.60 | -3.58% | 47,821 |
| Oct 7, 2026 | 397.20 | 405.10 | 395.80 | 405.10 | 405.10 | -0.22% | 49,184 |
| Oct 6, 2026 | 402.78 | 410.29 | 390.00 | 406.00 | 406.00 | 2.15% | 82,463 |
| Oct 5, 2026 | 404.93 | 404.93 | 386.24 | 397.46 | 397.46 | -3.62% | 59,322 |
| Oct 2, 2026 | 413.20 | 421.75 | 411.23 | 412.40 | 412.40 | 2.33% | 65,959 |
| Oct 1, 2026 | 396.50 | 403.69 | 390.50 | 403.00 | 403.00 | 1.64% | 132,157 |
| Sep 30, 2026 | 393.99 | 398.00 | 387.80 | 396.50 | 396.50 | - | 87,720 |
| Sep 29, 2026 | 399.90 | 406.14 | 394.76 | 396.50 | 396.50 | -0.13% | 37,113 |
| Sep 28, 2026 | 407.00 | 410.00 | 389.07 | 397.00 | 397.00 | -3.29% | 65,024 |
| Sep 25, 2026 | 414.50 | 416.13 | 406.57 | 410.50 | 410.50 | 0.86% | 81,665 |
| Sep 24, 2026 | 387.60 | 407.94 | 386.73 | 407.00 | 407.00 | 2.78% | 40,312 |
| Sep 23, 2026 | 397.29 | 399.51 | 391.15 | 396.00 | 396.00 | -0.21% | 36,120 |
| Sep 22, 2026 | 389.45 | 397.48 | 387.20 | 396.85 | 396.85 | 1.50% | 111,813 |
| Sep 21, 2026 | 370.00 | 392.97 | 369.05 | 391.00 | 391.00 | 10.45% | 89,034 |
| Sep 18, 2026 | 349.00 | 355.53 | 349.00 | 354.00 | 354.00 | 1.56% | 65,693 |
| 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 |