Microchip Technology Incorporated (BVMF:M1CH34)
Brazil · Delayed Price · Currency is BRL 233.00
+3.97 (1.73%)
At close: May 19, 2026
BVMF:M1CH34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.73% | 1 |
| May 18, 2026 | 230.00 | 230.00 | 229.03 | 229.03 | 229.03 | -2.13% | 16 |
| May 12, 2026 | 234.01 | 234.01 | 234.01 | 234.01 | 234.01 | -1.62% | 6 |
| May 11, 2026 | 237.00 | 237.87 | 237.00 | 237.87 | 237.87 | -1.27% | 3 |
| May 8, 2026 | 240.93 | 240.93 | 240.93 | 240.93 | 240.93 | -2.30% | 100 |
| May 7, 2026 | 247.71 | 247.71 | 246.57 | 246.60 | 246.60 | -2.33% | 148 |
| May 6, 2026 | 246.01 | 252.47 | 246.01 | 252.47 | 252.47 | 4.31% | 112 |
| May 5, 2026 | 237.33 | 242.33 | 237.33 | 242.03 | 242.03 | 1.97% | 281 |
| May 4, 2026 | 235.60 | 237.35 | 234.80 | 237.35 | 237.35 | 2.99% | 161 |
| Apr 30, 2026 | 222.00 | 230.46 | 222.00 | 230.46 | 230.46 | 20.33% | 38 |
| Apr 16, 2026 | 189.79 | 191.53 | 189.79 | 191.53 | 191.53 | 6.83% | 136 |
| Apr 9, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | -0.40% | 10 |
| Apr 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.43% | 14 |
| Apr 6, 2026 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | -0.41% | 2 |
| Mar 24, 2026 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | 3.99% | 1 |
| Mar 20, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - | 8 |
| Mar 19, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | -1.32% | 30 |
| Mar 18, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 0.92% | 20 |
| Mar 17, 2026 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | -0.44% | 2 |
| Mar 12, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | - | 10 |
| Mar 11, 2026 | 168.63 | 168.63 | 167.85 | 167.85 | 167.85 | -5.62% | 11 |
| Mar 5, 2026 | 181.77 | 184.37 | 177.13 | 177.85 | 177.85 | -6.52% | 19 |
| Mar 3, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | -1.15% | 3 |
| Mar 2, 2026 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | -2.23% | 64 |
| Feb 25, 2026 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | 0.02% | 1 |
| Feb 24, 2026 | 196.60 | 197.81 | 196.20 | 196.81 | 196.81 | -2.30% | 44 |
| Feb 20, 2026 | 199.19 | 202.09 | 199.19 | 201.45 | 201.45 | 0.72% | 139 |
| Feb 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.21 | -2.71% | 15 |
| Feb 18, 2026 | 205.57 | 205.57 | 205.57 | 205.57 | 204.75 | 0.30% | 7 |
| Feb 13, 2026 | 204.77 | 205.82 | 204.77 | 204.96 | 204.15 | -1.83% | 47 |
| Feb 11, 2026 | 208.78 | 208.78 | 208.78 | 208.78 | 207.95 | 6.50% | 50 |
| Feb 6, 2026 | 202.44 | 202.44 | 192.14 | 196.04 | 195.26 | -4.91% | 1,275 |
| Feb 4, 2026 | 206.85 | 206.85 | 203.45 | 206.17 | 205.35 | 3.52% | 874 |
| Feb 3, 2026 | 204.80 | 204.80 | 199.15 | 199.15 | 198.36 | -2.76% | 7 |
| Feb 2, 2026 | 197.68 | 207.61 | 197.68 | 204.80 | 203.99 | 1.45% | 175 |
| Jan 30, 2026 | 201.88 | 201.88 | 201.88 | 201.88 | 201.08 | -3.41% | 20 |
| Jan 29, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.17 | - | 11 |
| Jan 28, 2026 | 207.23 | 212.22 | 206.72 | 209.00 | 208.17 | 6.63% | 151 |
| Jan 27, 2026 | 199.19 | 199.19 | 195.01 | 196.00 | 195.22 | -0.65% | 254 |
| Jan 26, 2026 | 197.43 | 197.43 | 197.28 | 197.28 | 196.50 | -1.75% | 6 |
| Jan 23, 2026 | 200.79 | 200.79 | 200.79 | 200.79 | 199.99 | 0.60% | 4 |
| Jan 22, 2026 | 207.30 | 208.00 | 198.78 | 199.59 | 198.80 | -1.58% | 23 |
| Jan 21, 2026 | 201.70 | 204.59 | 199.79 | 202.79 | 201.99 | 3.93% | 210 |
| Jan 20, 2026 | 196.50 | 196.50 | 195.13 | 195.13 | 194.36 | -3.58% | 24 |
| Jan 16, 2026 | 202.55 | 202.55 | 201.05 | 202.38 | 201.58 | 0.58% | 106 |
| Jan 15, 2026 | 201.27 | 201.95 | 201.22 | 201.22 | 200.42 | 0.12% | 39 |
| Jan 14, 2026 | 199.60 | 200.97 | 199.60 | 200.97 | 200.17 | 0.19% | 240 |
| Jan 13, 2026 | 200.59 | 200.59 | 200.59 | 200.59 | 199.79 | -1.57% | 5 |
| Jan 9, 2026 | 201.22 | 204.40 | 201.22 | 203.79 | 202.98 | 2.83% | 172 |
| Jan 8, 2026 | 197.52 | 199.19 | 197.52 | 198.19 | 197.40 | -0.10% | 60 |