Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 379.59
-0.56 (-0.15%)
At close: Apr 16, 2026
BVMF:MUTC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,166 |
| Apr 14, 2026 | 359.56 | 387.19 | 353.00 | 387.19 | 387.19 | 9.16% | 55,690 |
| Apr 13, 2026 | 350.00 | 354.79 | 343.59 | 354.71 | 354.71 | 1.06% | 30,631 |
| Apr 10, 2026 | 354.49 | 356.20 | 342.66 | 351.00 | 351.00 | -1.96% | 33,289 |
| Apr 9, 2026 | 347.00 | 358.00 | 338.24 | 358.00 | 358.00 | 3.20% | 52,627 |
| Apr 8, 2026 | 349.00 | 352.00 | 339.93 | 346.90 | 346.90 | 7.21% | 50,440 |
| Apr 7, 2026 | 318.87 | 326.00 | 314.48 | 323.57 | 323.57 | -0.30% | 26,413 |
| Apr 6, 2026 | 325.30 | 330.69 | 318.72 | 324.55 | 324.55 | 2.56% | 33,043 |
| Apr 2, 2026 | 300.00 | 316.46 | 292.72 | 316.46 | 316.46 | -0.41% | 64,196 |
| Apr 1, 2026 | 299.96 | 324.59 | 295.54 | 317.76 | 317.76 | 9.06% | 97,511 |
| Mar 31, 2026 | 282.99 | 291.35 | 271.76 | 291.35 | 291.35 | 2.90% | 93,623 |
| Mar 30, 2026 | 319.50 | 319.90 | 279.39 | 283.15 | 283.15 | -8.80% | 68,250 |
| Mar 27, 2026 | 306.93 | 320.50 | 304.39 | 310.46 | 310.46 | 1.12% | 34,742 |
| Mar 26, 2026 | 326.50 | 328.00 | 306.89 | 307.01 | 306.92 | -7.41% | 65,581 |
| Mar 25, 2026 | 339.99 | 339.99 | 325.00 | 331.58 | 331.48 | -4.21% | 47,510 |
| Mar 24, 2026 | 351.00 | 355.15 | 342.20 | 346.15 | 346.05 | -2.40% | 33,663 |
| Mar 23, 2026 | 379.00 | 379.00 | 351.35 | 354.66 | 354.56 | -4.40% | 96,682 |
| Mar 20, 2026 | 387.62 | 393.89 | 368.88 | 371.00 | 370.89 | -4.13% | 87,506 |
| Mar 19, 2026 | 386.14 | 400.62 | 371.50 | 387.00 | 386.89 | -5.54% | 73,166 |
| Mar 18, 2026 | 403.32 | 409.89 | 400.34 | 409.70 | 409.58 | 2.09% | 37,798 |
| Mar 17, 2026 | 393.00 | 402.00 | 386.77 | 401.32 | 401.20 | 4.24% | 63,562 |
| Mar 16, 2026 | 389.21 | 399.60 | 382.65 | 385.00 | 384.89 | 1.82% | 43,294 |
| Mar 13, 2026 | 360.28 | 378.10 | 360.19 | 378.10 | 377.99 | 6.21% | 54,484 |
| Mar 12, 2026 | 357.80 | 358.24 | 346.84 | 356.00 | 355.90 | -2.06% | 34,228 |
| Mar 11, 2026 | 352.72 | 363.87 | 350.13 | 363.50 | 363.40 | 4.76% | 46,473 |
| Mar 10, 2026 | 336.89 | 356.71 | 336.89 | 347.00 | 346.90 | 4.49% | 49,588 |
| Mar 9, 2026 | 320.56 | 335.43 | 311.66 | 332.08 | 331.98 | 3.09% | 67,793 |
| Mar 6, 2026 | 344.80 | 345.31 | 322.13 | 322.13 | 322.04 | -7.26% | 49,645 |
| Mar 5, 2026 | 351.23 | 353.54 | 333.62 | 347.33 | 347.23 | -0.48% | 29,263 |
| Mar 4, 2026 | 333.61 | 355.00 | 333.61 | 349.00 | 348.90 | 3.90% | 39,355 |
| Mar 3, 2026 | 343.42 | 344.20 | 332.53 | 335.89 | 335.79 | -5.38% | 112,917 |
| Mar 2, 2026 | 349.98 | 361.00 | 344.36 | 355.00 | 354.90 | 1.17% | 45,401 |
| Feb 27, 2026 | 349.36 | 357.89 | 344.89 | 350.90 | 350.80 | -1.57% | 37,412 |
| Feb 26, 2026 | 371.00 | 371.55 | 345.22 | 356.50 | 356.40 | -2.97% | 89,003 |
| Feb 25, 2026 | 361.99 | 374.33 | 361.09 | 367.41 | 367.30 | 1.50% | 42,415 |
| Feb 24, 2026 | 369.13 | 376.05 | 353.07 | 361.99 | 361.89 | -0.60% | 115,572 |
| Feb 23, 2026 | 368.26 | 369.00 | 356.99 | 364.18 | 364.08 | -1.11% | 20,154 |
| Feb 20, 2026 | 364.21 | 372.50 | 358.90 | 368.26 | 368.15 | 2.12% | 26,269 |
| Feb 19, 2026 | 369.00 | 369.00 | 355.22 | 360.60 | 360.50 | -1.85% | 24,393 |
| Feb 18, 2026 | 367.29 | 372.50 | 363.68 | 367.39 | 367.28 | 2.34% | 33,428 |
| Feb 13, 2026 | 356.51 | 366.19 | 344.00 | 359.00 | 358.90 | -0.55% | 54,203 |
| Feb 12, 2026 | 365.10 | 377.09 | 356.44 | 360.98 | 360.88 | 1.52% | 77,228 |
| Feb 11, 2026 | 326.69 | 357.80 | 326.69 | 355.59 | 355.49 | 9.94% | 61,766 |
| Feb 10, 2026 | 325.50 | 332.00 | 317.75 | 323.45 | 323.36 | -3.07% | 37,934 |
| Feb 9, 2026 | 340.00 | 340.00 | 321.41 | 333.70 | 333.60 | -1.85% | 32,504 |
| Feb 6, 2026 | 344.11 | 345.98 | 324.10 | 340.00 | 339.90 | - | 85,788 |
| Feb 5, 2026 | 322.90 | 340.93 | 319.12 | 340.00 | 339.90 | 3.19% | 65,624 |
| Feb 4, 2026 | 366.51 | 366.51 | 319.22 | 329.49 | 329.40 | -10.13% | 124,977 |
| Feb 3, 2026 | 389.33 | 390.26 | 356.08 | 366.62 | 366.51 | -4.78% | 101,009 |