Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 208.93
+1.92 (0.93%)
At close: Jul 17, 2026
BVMF:M1CH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | 0.93% | 1 |
| Jul 16, 2026 | 209.95 | 210.54 | 207.01 | 207.01 | 207.01 | -5.23% | 61 |
| Jul 15, 2026 | 226.44 | 226.44 | 213.83 | 218.44 | 218.44 | -1.13% | 41 |
| Jul 14, 2026 | 223.29 | 223.48 | 220.81 | 220.93 | 220.93 | 2.05% | 145 |
| Jul 13, 2026 | 219.00 | 219.00 | 216.50 | 216.50 | 216.50 | -6.46% | 14 |
| Jul 9, 2026 | 230.59 | 231.45 | 230.59 | 231.45 | 231.45 | 6.63% | 2 |
| Jul 7, 2026 | 212.22 | 217.35 | 212.22 | 217.05 | 217.05 | -5.95% | 46 |
| Jul 6, 2026 | 230.78 | 230.78 | 230.78 | 230.78 | 230.78 | 1.29% | 1 |
| Jul 3, 2026 | 224.40 | 227.85 | 224.40 | 227.85 | 227.85 | - | 50 |
| Jul 2, 2026 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | -3.27% | 300 |
| Jul 1, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | - | 50 |
| Jun 30, 2026 | 232.72 | 235.55 | 232.72 | 235.55 | 235.55 | 3.76% | 22 |
| Jun 29, 2026 | 231.36 | 231.36 | 227.02 | 227.02 | 227.02 | -0.01% | 57 |
| Jun 26, 2026 | 235.05 | 235.05 | 225.35 | 227.04 | 227.04 | -6.18% | 446 |
| Jun 25, 2026 | 249.77 | 249.77 | 242.00 | 242.00 | 242.00 | - | 148 |
| Jun 23, 2026 | 249.94 | 249.94 | 242.00 | 242.00 | 242.00 | -7.75% | 102 |
| Jun 22, 2026 | 262.86 | 264.16 | 260.78 | 262.34 | 262.34 | 1.29% | 158 |
| Jun 18, 2026 | 252.48 | 259.10 | 252.48 | 259.00 | 259.00 | 6.75% | 602 |
| Jun 17, 2026 | 243.35 | 248.64 | 242.63 | 242.63 | 242.63 | -1.47% | 19 |
| Jun 16, 2026 | 258.00 | 258.00 | 244.99 | 246.24 | 246.24 | -3.37% | 101 |
| Jun 15, 2026 | 251.73 | 254.82 | 251.68 | 254.82 | 254.82 | 9.94% | 31 |
| Jun 11, 2026 | 233.00 | 233.00 | 231.78 | 231.78 | 231.78 | 1.53% | 327 |
| Jun 10, 2026 | 231.31 | 231.31 | 228.29 | 228.29 | 228.29 | -1.62% | 22 |
| Jun 9, 2026 | 241.52 | 241.52 | 232.04 | 232.04 | 232.04 | -2.05% | 5 |
| Jun 8, 2026 | 239.54 | 239.54 | 236.89 | 236.90 | 236.90 | 1.14% | 736 |
| Jun 5, 2026 | 236.00 | 236.00 | 234.24 | 234.24 | 234.24 | -4.99% | 86 |
| Jun 3, 2026 | 243.00 | 246.55 | 238.88 | 246.55 | 246.55 | 2.36% | 884 |
| Jun 2, 2026 | 238.99 | 246.63 | 237.50 | 240.86 | 240.86 | 2.28% | 914 |
| Jun 1, 2026 | 235.48 | 235.48 | 235.48 | 235.48 | 235.48 | -2.89% | 1 |
| May 29, 2026 | 242.40 | 242.50 | 242.40 | 242.50 | 242.50 | 1.13% | 26 |
| May 28, 2026 | 237.77 | 239.80 | 237.77 | 239.80 | 239.80 | -0.80% | 123 |
| May 27, 2026 | 257.77 | 257.77 | 241.74 | 241.74 | 241.74 | -1.59% | 566 |
| May 26, 2026 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | 2.74% | 100 |
| May 25, 2026 | 237.19 | 239.10 | 237.19 | 239.10 | 239.10 | 2.04% | 90 |
| May 22, 2026 | 233.99 | 237.20 | 228.49 | 234.33 | 234.33 | 0.90% | 354 |
| May 19, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.24 | 1.73% | 1 |
| May 18, 2026 | 230.00 | 230.00 | 229.03 | 229.03 | 228.29 | -2.13% | 16 |
| May 12, 2026 | 234.01 | 234.01 | 234.01 | 234.01 | 233.25 | -1.62% | 6 |
| May 11, 2026 | 237.00 | 237.87 | 237.00 | 237.87 | 237.10 | -1.27% | 3 |
| May 8, 2026 | 240.93 | 240.93 | 240.93 | 240.93 | 240.15 | -2.30% | 100 |
| May 7, 2026 | 247.71 | 247.71 | 246.57 | 246.60 | 245.80 | -2.33% | 148 |
| May 6, 2026 | 246.01 | 252.47 | 246.01 | 252.47 | 251.65 | 4.31% | 112 |
| May 5, 2026 | 237.33 | 242.33 | 237.33 | 242.03 | 241.24 | 1.97% | 281 |
| May 4, 2026 | 235.60 | 237.35 | 234.80 | 237.35 | 236.58 | 2.99% | 161 |
| Apr 30, 2026 | 222.00 | 230.46 | 222.00 | 230.46 | 229.71 | 20.33% | 38 |
| Apr 16, 2026 | 189.79 | 191.53 | 189.79 | 191.53 | 190.91 | 6.83% | 136 |
| Apr 9, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 178.70 | -0.40% | 10 |
| Apr 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.42 | 4.43% | 14 |
| Apr 6, 2026 | 172.36 | 172.36 | 172.36 | 172.36 | 171.80 | -0.41% | 2 |
| Mar 24, 2026 | 173.07 | 173.07 | 173.07 | 173.07 | 172.51 | 3.99% | 1 |