Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 981.99
-0.50 (-0.05%)
Last updated: Jun 29, 2026, 4:22 PM GMT-3
BVMF:MUTC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 972.00 | 1,030.45 | 967.03 | 982.49 | 982.49 | -5.53% | 105,889 |
| Jun 25, 2026 | 1,070.21 | 1,083.08 | 985.00 | 1,040.00 | 1,040.00 | 12.43% | 217,578 |
| Jun 24, 2026 | 939.36 | 947.88 | 860.00 | 925.00 | 925.00 | 1.43% | 165,362 |
| Jun 23, 2026 | 935.00 | 970.00 | 871.97 | 912.00 | 912.00 | -12.14% | 126,300 |
| Jun 22, 2026 | 1,020.01 | 1,037.96 | 1,003.15 | 1,037.96 | 1,037.96 | 5.24% | 79,167 |
| Jun 19, 2026 | 988.79 | 988.79 | 960.00 | 986.28 | 986.28 | -0.12% | 11,806 |
| Jun 18, 2026 | 935.00 | 990.00 | 934.99 | 987.42 | 987.42 | 9.72% | 89,409 |
| Jun 17, 2026 | 893.00 | 926.37 | 856.31 | 899.98 | 899.98 | 3.20% | 118,456 |
| Jun 16, 2026 | 924.06 | 938.16 | 864.90 | 872.06 | 872.06 | -3.96% | 120,911 |
| Jun 15, 2026 | 885.00 | 925.59 | 882.77 | 908.00 | 908.00 | 9.53% | 129,600 |
| Jun 12, 2026 | 829.99 | 855.00 | 814.00 | 829.00 | 829.00 | -1.31% | 111,321 |
| Jun 11, 2026 | 781.59 | 843.37 | 769.62 | 840.00 | 840.00 | 8.53% | 151,282 |
| Jun 10, 2026 | 784.00 | 823.96 | 762.27 | 774.00 | 774.00 | -4.43% | 125,225 |
| Jun 9, 2026 | 854.00 | 854.61 | 739.89 | 809.91 | 809.91 | -0.99% | 312,288 |
| Jun 8, 2026 | 802.00 | 829.35 | 790.77 | 818.00 | 818.00 | 10.54% | 236,240 |
| Jun 5, 2026 | 806.01 | 818.57 | 740.00 | 740.00 | 740.00 | -19.14% | 218,592 |
| Jun 3, 2026 | 900.01 | 920.05 | 874.00 | 915.15 | 915.15 | 2.74% | 149,175 |
| Jun 2, 2026 | 872.15 | 898.25 | 850.20 | 890.78 | 890.78 | 2.89% | 104,323 |
| Jun 1, 2026 | 838.02 | 876.45 | 838.01 | 865.76 | 865.76 | 7.02% | 185,691 |
| May 29, 2026 | 797.00 | 827.88 | 790.80 | 809.00 | 809.00 | 4.12% | 177,582 |
| May 28, 2026 | 783.00 | 797.47 | 764.21 | 777.02 | 777.02 | -0.56% | 112,099 |
| May 27, 2026 | 810.00 | 815.00 | 750.35 | 781.40 | 781.40 | 3.26% | 166,252 |
| May 26, 2026 | 680.47 | 768.57 | 679.57 | 756.76 | 756.76 | 14.67% | 216,989 |
| May 25, 2026 | 635.00 | 680.07 | 635.00 | 659.95 | 659.95 | 4.09% | 12,546 |
| May 22, 2026 | 629.19 | 653.35 | 624.93 | 634.00 | 634.00 | - | 89,446 |
| May 21, 2026 | 609.03 | 638.21 | 609.03 | 634.00 | 634.00 | 4.40% | 102,740 |
| May 20, 2026 | 618.60 | 622.73 | 589.46 | 607.30 | 607.30 | 3.63% | 91,653 |
| May 19, 2026 | 567.01 | 607.55 | 547.00 | 586.00 | 586.00 | 3.35% | 171,807 |
| May 18, 2026 | 635.00 | 635.07 | 553.65 | 567.02 | 567.02 | -7.04% | 165,286 |
| May 15, 2026 | 625.00 | 629.20 | 606.81 | 609.99 | 609.99 | -5.57% | 144,697 |
| May 14, 2026 | 658.99 | 673.00 | 644.00 | 646.00 | 646.00 | -3.00% | 144,234 |
| May 13, 2026 | 653.00 | 676.45 | 640.00 | 666.00 | 666.00 | 6.56% | 130,744 |
| May 12, 2026 | 628.97 | 639.44 | 577.69 | 625.00 | 625.00 | -4.18% | 169,228 |
| May 11, 2026 | 642.11 | 667.04 | 627.00 | 652.25 | 652.25 | 6.93% | 224,669 |
| May 8, 2026 | 547.46 | 610.00 | 547.29 | 610.00 | 610.00 | 14.66% | 93,285 |
| May 7, 2026 | 534.62 | 558.60 | 522.00 | 532.00 | 532.00 | -2.62% | 87,354 |
| May 6, 2026 | 546.38 | 550.55 | 516.80 | 546.30 | 546.30 | 4.65% | 137,253 |
| May 5, 2026 | 499.50 | 534.43 | 495.90 | 522.02 | 522.02 | 9.65% | 118,159 |
| May 4, 2026 | 457.02 | 489.28 | 457.02 | 476.06 | 476.06 | 12.01% | 136,028 |
| Apr 30, 2026 | 434.01 | 445.00 | 417.05 | 425.00 | 425.00 | -1.28% | 49,012 |
| Apr 29, 2026 | 437.90 | 442.28 | 424.00 | 430.50 | 430.50 | 2.01% | 60,527 |
| Apr 28, 2026 | 420.00 | 430.85 | 408.00 | 422.00 | 422.00 | -3.10% | 114,023 |
| Apr 27, 2026 | 423.03 | 440.45 | 422.51 | 435.50 | 435.50 | 6.22% | 80,334 |
| Apr 24, 2026 | 410.00 | 423.11 | 409.72 | 410.01 | 410.01 | 1.97% | 113,899 |
| Apr 23, 2026 | 397.00 | 408.00 | 390.00 | 402.10 | 402.10 | -0.72% | 72,106 |
| Apr 22, 2026 | 377.66 | 407.27 | 377.66 | 405.00 | 405.00 | 9.46% | 108,931 |
| Apr 20, 2026 | 381.28 | 385.00 | 362.84 | 370.00 | 370.00 | -1.99% | 48,583 |
| Apr 17, 2026 | 382.54 | 390.38 | 375.59 | 377.50 | 377.50 | -0.55% | 57,772 |
| Apr 16, 2026 | 372.99 | 385.91 | 371.00 | 379.59 | 379.59 | -0.15% | 42,157 |
| Apr 15, 2026 | 378.00 | 385.20 | 366.00 | 380.15 | 380.15 | -1.82% | 65,554 |