Micron Technology, Inc. (BVMF:MUTC34)
Brazil · Delayed Price · Currency is BRL 804.25
+8.05 (1.01%)
At close: Aug 28, 2026
BVMF:MUTC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 796.20 | 819.52 | 785.02 | 804.25 | 804.25 | 1.01% | 97,688 |
| Aug 27, 2026 | 835.47 | 837.17 | 780.39 | 796.20 | 796.20 | -1.34% | 178,612 |
| Aug 26, 2026 | 795.30 | 813.23 | 791.00 | 807.00 | 807.00 | 0.75% | 85,863 |
| Aug 25, 2026 | 799.00 | 812.27 | 787.50 | 801.00 | 801.00 | 1.91% | 92,181 |
| Aug 24, 2026 | 808.00 | 808.00 | 763.51 | 785.99 | 785.99 | -4.73% | 110,790 |
| Aug 21, 2026 | 851.00 | 852.98 | 821.58 | 825.00 | 825.00 | -2.94% | 63,738 |
| Aug 20, 2026 | 809.50 | 850.00 | 803.26 | 850.00 | 850.00 | 4.43% | 106,840 |
| Aug 19, 2026 | 830.01 | 831.92 | 788.79 | 813.91 | 813.91 | -0.02% | 123,865 |
| Aug 18, 2026 | 838.75 | 847.91 | 806.55 | 814.10 | 814.10 | -7.07% | 136,430 |
| Aug 17, 2026 | 867.00 | 895.55 | 861.41 | 876.00 | 876.00 | 2.58% | 130,183 |
| Aug 14, 2026 | 848.25 | 854.89 | 832.66 | 854.00 | 854.00 | 3.08% | 85,591 |
| Aug 13, 2026 | 785.50 | 845.00 | 783.36 | 828.50 | 828.50 | 4.08% | 149,857 |
| Aug 12, 2026 | 777.01 | 804.48 | 774.39 | 795.99 | 795.99 | 6.70% | 142,219 |
| Aug 11, 2026 | 746.14 | 746.72 | 722.67 | 746.00 | 746.00 | 1.36% | 89,613 |
| Aug 10, 2026 | 733.51 | 759.34 | 727.41 | 736.00 | 736.00 | -0.62% | 138,899 |
| Aug 7, 2026 | 772.50 | 772.50 | 720.01 | 740.59 | 740.59 | -2.81% | 144,814 |
| Aug 6, 2026 | 722.22 | 775.89 | 705.00 | 762.00 | 762.00 | 0.26% | 207,597 |
| Aug 5, 2026 | 749.99 | 791.88 | 742.32 | 760.00 | 760.00 | -0.65% | 151,885 |
| Aug 4, 2026 | 739.28 | 770.00 | 730.00 | 765.00 | 765.00 | 8.58% | 167,899 |
| Aug 3, 2026 | 665.42 | 710.00 | 651.00 | 704.53 | 704.53 | 0.94% | 254,026 |
| Jul 31, 2026 | 697.82 | 721.34 | 696.17 | 698.00 | 698.00 | -5.80% | 135,027 |
| Jul 30, 2026 | 668.50 | 745.00 | 660.95 | 741.00 | 741.00 | 17.08% | 308,583 |
| Jul 29, 2026 | 695.11 | 718.50 | 631.16 | 632.92 | 632.92 | -10.22% | 328,429 |
| Jul 28, 2026 | 721.00 | 726.11 | 675.00 | 705.00 | 705.00 | -7.93% | 214,414 |
| Jul 27, 2026 | 796.00 | 801.37 | 728.71 | 765.72 | 765.72 | -2.16% | 210,927 |
| Jul 24, 2026 | 824.38 | 825.80 | 765.50 | 782.64 | 782.64 | -7.27% | 126,186 |
| Jul 23, 2026 | 823.34 | 855.84 | 811.65 | 844.00 | 844.00 | 3.56% | 142,606 |
| Jul 22, 2026 | 789.00 | 827.49 | 786.69 | 815.00 | 815.00 | -0.97% | 79,699 |
| Jul 21, 2026 | 777.00 | 830.02 | 775.52 | 823.00 | 823.00 | 11.97% | 138,360 |
| Jul 20, 2026 | 747.01 | 762.97 | 728.86 | 735.00 | 735.00 | 1.11% | 167,055 |
| Jul 17, 2026 | 705.00 | 769.00 | 688.09 | 726.95 | 726.95 | 0.54% | 264,648 |
| Jul 16, 2026 | 728.96 | 754.72 | 716.13 | 723.03 | 723.03 | -5.72% | 176,126 |
| Jul 15, 2026 | 826.49 | 827.92 | 743.97 | 766.90 | 766.90 | -7.97% | 154,234 |
| Jul 14, 2026 | 838.75 | 840.93 | 804.83 | 833.33 | 833.33 | 3.67% | 67,540 |
| Jul 13, 2026 | 790.50 | 805.00 | 770.64 | 803.80 | 803.80 | -4.42% | 82,942 |
| Jul 10, 2026 | 826.95 | 848.76 | 813.37 | 841.00 | 841.00 | -0.83% | 65,466 |
| Jul 9, 2026 | 869.00 | 887.00 | 843.83 | 848.00 | 848.00 | 4.50% | 92,896 |
| Jul 8, 2026 | 779.00 | 823.59 | 772.95 | 811.50 | 811.50 | 0.40% | 117,212 |
| Jul 7, 2026 | 801.00 | 808.25 | 766.00 | 808.25 | 808.25 | -4.86% | 198,804 |
| Jul 6, 2026 | 873.32 | 878.10 | 840.81 | 849.52 | 849.52 | -3.68% | 166,002 |
| Jul 3, 2026 | 870.51 | 888.40 | 870.51 | 881.99 | 881.99 | 4.39% | 104,653 |
| Jul 2, 2026 | 902.50 | 935.00 | 831.05 | 845.00 | 844.91 | -6.32% | 159,929 |
| Jul 1, 2026 | 941.00 | 949.21 | 901.51 | 902.00 | 901.91 | -9.59% | 101,026 |
| Jun 30, 2026 | 981.00 | 1,007.45 | 972.00 | 997.63 | 997.53 | 1.80% | 115,203 |
| Jun 29, 2026 | 970.00 | 984.44 | 886.00 | 980.03 | 979.93 | -0.25% | 176,481 |
| Jun 26, 2026 | 972.00 | 1,030.45 | 967.03 | 982.49 | 982.39 | -5.53% | 105,889 |
| Jun 25, 2026 | 1,070.21 | 1,083.08 | 985.00 | 1,040.00 | 1,039.89 | 12.43% | 217,578 |
| Jun 24, 2026 | 939.36 | 947.88 | 860.00 | 925.00 | 924.90 | 1.43% | 165,362 |
| Jun 23, 2026 | 935.00 | 970.00 | 871.97 | 912.00 | 911.91 | -12.14% | 126,300 |
| Jun 22, 2026 | 1,020.01 | 1,037.96 | 1,003.15 | 1,037.96 | 1,037.85 | 5.24% | 79,167 |