Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 232.04
-4.86 (-2.05%)
At close: Jun 9, 2026
BVMF:M1CH34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 165.89 | - | 8 |
| Mar 19, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 165.89 | -1.32% | 30 |
| Mar 18, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.10 | 0.92% | 20 |
| Mar 17, 2026 | 167.11 | 167.11 | 167.11 | 167.11 | 166.57 | -0.44% | 2 |
| Mar 12, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.30 | - | 10 |
| Mar 11, 2026 | 168.63 | 168.63 | 167.85 | 167.85 | 167.30 | -5.62% | 11 |
| Mar 5, 2026 | 181.77 | 184.37 | 177.13 | 177.85 | 177.27 | -6.52% | 19 |
| Mar 3, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 189.63 | -1.15% | 3 |
| Mar 2, 2026 | 192.47 | 192.47 | 192.47 | 192.47 | 191.84 | -2.23% | 64 |
| Feb 25, 2026 | 196.85 | 196.85 | 196.85 | 196.85 | 196.21 | 0.02% | 1 |
| Feb 24, 2026 | 196.60 | 197.81 | 196.20 | 196.81 | 196.17 | -2.30% | 44 |
| Feb 20, 2026 | 199.19 | 202.09 | 199.19 | 201.45 | 200.80 | 1.13% | 139 |
| Feb 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.56 | -2.71% | 15 |
| Feb 18, 2026 | 205.57 | 205.57 | 205.57 | 205.57 | 204.09 | 0.30% | 7 |
| Feb 13, 2026 | 204.77 | 205.82 | 204.77 | 204.96 | 203.48 | -1.83% | 47 |
| Feb 11, 2026 | 208.78 | 208.78 | 208.78 | 208.78 | 207.28 | 6.50% | 50 |
| Feb 6, 2026 | 202.44 | 202.44 | 192.14 | 196.04 | 194.63 | -4.91% | 1,275 |
| Feb 4, 2026 | 206.85 | 206.85 | 203.45 | 206.17 | 204.68 | 3.52% | 874 |
| Feb 3, 2026 | 204.80 | 204.80 | 199.15 | 199.15 | 197.72 | -2.76% | 7 |
| Feb 2, 2026 | 197.68 | 207.61 | 197.68 | 204.80 | 203.32 | 1.45% | 175 |
| Jan 30, 2026 | 201.88 | 201.88 | 201.88 | 201.88 | 200.43 | -3.41% | 20 |
| Jan 29, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 207.49 | - | 11 |
| Jan 28, 2026 | 207.23 | 212.22 | 206.72 | 209.00 | 207.49 | 6.63% | 151 |
| Jan 27, 2026 | 199.19 | 199.19 | 195.01 | 196.00 | 194.59 | -0.65% | 254 |