Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 190.76
-3.04 (-1.57%)
At close: Aug 28, 2026
BVMF:M1CH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 196.56 | 198.40 | 195.39 | 196.19 | 195.41 | -2.19% | 376 |
| Jul 27, 2026 | 196.59 | 200.80 | 196.39 | 200.59 | 199.80 | -0.08% | 63 |
| Jul 24, 2026 | 201.59 | 201.59 | 199.07 | 200.75 | 199.96 | -3.23% | 255 |
| Jul 23, 2026 | 210.77 | 210.77 | 204.19 | 207.45 | 206.63 | -3.62% | 141 |
| Jul 22, 2026 | 215.57 | 215.75 | 215.03 | 215.24 | 214.39 | 2.60% | 102 |
| Jul 21, 2026 | 213.15 | 213.15 | 209.36 | 209.78 | 208.95 | 1.20% | 92 |
| Jul 20, 2026 | 207.49 | 208.52 | 207.29 | 207.29 | 206.47 | -0.78% | 24 |
| Jul 17, 2026 | 208.93 | 208.93 | 208.93 | 208.93 | 208.10 | 0.93% | 1 |
| Jul 16, 2026 | 209.95 | 210.54 | 207.01 | 207.01 | 206.19 | -5.23% | 61 |
| Jul 15, 2026 | 226.44 | 226.44 | 213.83 | 218.44 | 217.58 | -1.13% | 41 |
| Jul 14, 2026 | 223.29 | 223.48 | 220.81 | 220.93 | 220.06 | 2.05% | 145 |
| Jul 13, 2026 | 219.00 | 219.00 | 216.50 | 216.50 | 215.64 | -6.46% | 14 |
| Jul 9, 2026 | 230.59 | 231.45 | 230.59 | 231.45 | 230.54 | 6.63% | 2 |
| Jul 7, 2026 | 212.22 | 217.35 | 212.22 | 217.05 | 216.19 | -5.95% | 46 |
| Jul 6, 2026 | 230.78 | 230.78 | 230.78 | 230.78 | 229.87 | 1.29% | 1 |
| Jul 3, 2026 | 224.40 | 227.85 | 224.40 | 227.85 | 226.95 | - | 50 |
| Jul 2, 2026 | 227.85 | 227.85 | 227.85 | 227.85 | 226.95 | -3.27% | 300 |
| Jul 1, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 234.62 | - | 50 |
| Jun 30, 2026 | 232.72 | 235.55 | 232.72 | 235.55 | 234.62 | 3.76% | 22 |
| Jun 29, 2026 | 231.36 | 231.36 | 227.02 | 227.02 | 226.12 | -0.01% | 57 |
| Jun 26, 2026 | 235.05 | 235.05 | 225.35 | 227.04 | 226.14 | -6.18% | 446 |
| Jun 25, 2026 | 249.77 | 249.77 | 242.00 | 242.00 | 241.04 | - | 148 |
| Jun 23, 2026 | 249.94 | 249.94 | 242.00 | 242.00 | 241.04 | -7.75% | 102 |
| Jun 22, 2026 | 262.86 | 264.16 | 260.78 | 262.34 | 261.30 | 1.29% | 158 |
| Jun 18, 2026 | 252.48 | 259.10 | 252.48 | 259.00 | 257.98 | 6.75% | 602 |
| Jun 17, 2026 | 243.35 | 248.64 | 242.63 | 242.63 | 241.67 | -1.47% | 19 |
| Jun 16, 2026 | 258.00 | 258.00 | 244.99 | 246.24 | 245.27 | -3.37% | 101 |
| Jun 15, 2026 | 251.73 | 254.82 | 251.68 | 254.82 | 253.81 | 9.94% | 31 |