Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 189.80
-7.20 (-3.65%)
At close: Oct 8, 2026
BVMF:M1CH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 190.80 | 192.00 | 187.74 | 189.80 | 189.80 | -3.65% | 135 |
| Oct 7, 2026 | 199.19 | 199.20 | 192.40 | 197.00 | 197.00 | -1.99% | 86 |
| Oct 6, 2026 | 203.80 | 203.80 | 200.80 | 201.00 | 201.00 | -1.62% | 121 |
| Oct 5, 2026 | 199.99 | 204.54 | 199.99 | 204.32 | 204.32 | -6.70% | 513 |
| Oct 2, 2026 | 212.20 | 218.99 | 212.20 | 218.99 | 218.99 | 5.28% | 220 |
| Oct 1, 2026 | 205.20 | 208.00 | 205.20 | 208.00 | 208.00 | 2.47% | 309 |
| Sep 30, 2026 | 202.99 | 203.58 | 202.99 | 202.99 | 202.99 | -5.52% | 173 |
| Sep 29, 2026 | 208.40 | 214.85 | 206.19 | 214.85 | 214.85 | 5.74% | 48 |
| Sep 28, 2026 | 204.05 | 204.05 | 199.88 | 203.19 | 203.19 | -0.42% | 360 |
| Sep 25, 2026 | 203.68 | 204.81 | 203.17 | 204.05 | 204.05 | 5.29% | 58 |
| Sep 24, 2026 | 191.19 | 193.80 | 191.17 | 193.79 | 193.79 | -0.79% | 31 |
| Sep 23, 2026 | 192.11 | 195.33 | 192.11 | 195.33 | 195.33 | 1.68% | 22 |
| Sep 22, 2026 | 201.75 | 201.75 | 191.14 | 192.10 | 192.10 | -3.83% | 235 |
| Sep 21, 2026 | 187.51 | 199.75 | 187.30 | 199.75 | 199.75 | 7.95% | 261 |
| Sep 18, 2026 | 185.03 | 187.19 | 185.03 | 185.04 | 185.04 | 1.09% | 4 |
| Sep 17, 2026 | 183.59 | 184.00 | 181.61 | 183.05 | 183.05 | 1.81% | 46 |
| Sep 16, 2026 | 184.13 | 184.31 | 178.19 | 179.80 | 179.80 | -2.35% | 45 |
| Sep 15, 2026 | 183.41 | 184.31 | 182.32 | 184.13 | 184.13 | -0.50% | 31 |
| Sep 14, 2026 | 189.58 | 189.58 | 183.97 | 185.05 | 185.05 | -3.01% | 50 |
| Sep 11, 2026 | 189.36 | 192.54 | 189.36 | 190.79 | 190.79 | 4.32% | 21 |
| Sep 10, 2026 | 185.04 | 185.04 | 182.89 | 182.89 | 182.89 | -1.87% | 14 |
| Sep 9, 2026 | 189.24 | 189.24 | 186.19 | 186.38 | 186.38 | - | 92 |
| Sep 8, 2026 | 191.72 | 191.72 | 186.19 | 186.38 | 186.38 | -2.27% | 71 |
| Sep 4, 2026 | 188.88 | 190.95 | 188.47 | 190.71 | 190.71 | 2.39% | 1,099 |
| Sep 3, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 0.07% | 3 |
| Sep 2, 2026 | 185.21 | 186.12 | 181.81 | 186.12 | 186.12 | 0.78% | 125 |
| Sep 1, 2026 | 187.61 | 187.61 | 182.58 | 184.68 | 184.68 | -3.57% | 396 |
| Aug 31, 2026 | 189.90 | 192.47 | 188.88 | 191.52 | 191.52 | 0.40% | 919 |
| Aug 28, 2026 | 191.14 | 191.89 | 190.00 | 190.76 | 190.76 | -1.57% | 1,324 |
| Aug 27, 2026 | 190.94 | 194.44 | 190.94 | 193.80 | 193.80 | 1.69% | 266 |
| Aug 26, 2026 | 189.63 | 191.51 | 189.63 | 190.58 | 190.58 | 0.63% | 79 |
| Aug 25, 2026 | 195.88 | 195.88 | 189.05 | 189.39 | 189.39 | -1.11% | 324 |
| Aug 24, 2026 | 188.89 | 193.06 | 188.88 | 191.52 | 191.52 | -8.14% | 524 |
| Aug 21, 2026 | 210.00 | 219.00 | 208.50 | 208.50 | 208.50 | 5.59% | 18 |
| Aug 20, 2026 | 198.80 | 199.18 | 198.07 | 198.24 | 197.46 | -0.46% | 107 |
| Aug 19, 2026 | 202.89 | 202.89 | 199.15 | 199.15 | 198.36 | -5.64% | 73 |
| Aug 17, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 210.22 | 1.96% | 1 |
| Aug 14, 2026 | 202.88 | 207.00 | 202.88 | 207.00 | 206.18 | 1.52% | 126 |
| Aug 13, 2026 | 208.19 | 208.19 | 203.70 | 203.90 | 203.09 | -4.15% | 592 |
| Aug 12, 2026 | 212.72 | 212.72 | 212.72 | 212.72 | 211.88 | 1.30% | 3 |
| Aug 11, 2026 | 210.31 | 210.31 | 208.94 | 209.99 | 209.16 | -0.15% | 25 |
| Aug 10, 2026 | 208.33 | 211.63 | 207.69 | 210.31 | 209.48 | -1.96% | 21 |
| Aug 7, 2026 | 211.45 | 217.93 | 211.45 | 214.51 | 213.66 | 7.15% | 230 |
| Aug 6, 2026 | 201.80 | 201.80 | 199.88 | 200.20 | 199.41 | -0.79% | 533 |
| Aug 5, 2026 | 203.10 | 203.62 | 197.92 | 201.79 | 200.99 | -2.48% | 44 |
| Aug 4, 2026 | 201.40 | 207.66 | 201.40 | 206.92 | 206.10 | 7.83% | 21 |
| Aug 3, 2026 | 190.37 | 191.89 | 190.37 | 191.89 | 191.13 | 0.80% | 11 |
| Jul 31, 2026 | 191.16 | 191.89 | 189.95 | 190.37 | 189.62 | -0.41% | 221 |
| Jul 30, 2026 | 193.99 | 193.99 | 191.16 | 191.16 | 190.40 | 2.46% | 4 |
| Jul 29, 2026 | 189.95 | 191.71 | 183.73 | 186.57 | 185.83 | -4.90% | 54 |