Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil
· Delayed Price · Currency is BRL 148.54
+4.84 (3.37%)
At close: Dec 5, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.21 | 149.90 | 143.58 | 148.54 | 148.54 | 3.37% | 33,845 |
| Dec 4, 2025 | 144.29 | 145.20 | 142.10 | 143.70 | 143.70 | -1.07% | 63,404 |
| Dec 3, 2025 | 144.49 | 145.25 | 140.65 | 145.25 | 145.25 | 1.22% | 36,548 |
| Dec 2, 2025 | 148.50 | 151.00 | 143.06 | 143.50 | 143.50 | -2.73% | 70,595 |
| Dec 1, 2025 | 142.89 | 148.01 | 142.24 | 147.53 | 147.53 | 1.40% | 30,633 |
| Nov 28, 2025 | 145.59 | 145.59 | 142.74 | 145.50 | 145.50 | 0.06% | 60,217 |
| Nov 27, 2025 | 145.21 | 146.78 | 144.41 | 145.41 | 145.41 | -0.38% | 14,794 |
| Nov 26, 2025 | 136.77 | 145.96 | 136.77 | 145.96 | 145.96 | 5.90% | 182,162 |
| Nov 25, 2025 | 136.00 | 138.98 | 131.30 | 137.83 | 137.83 | -4.95% | 153,458 |
| Nov 24, 2025 | 138.40 | 145.80 | 138.40 | 145.01 | 145.01 | 5.64% | 46,760 |
| Nov 21, 2025 | 138.70 | 140.99 | 132.45 | 137.27 | 137.27 | -8.18% | 191,834 |
| Nov 19, 2025 | 155.08 | 156.64 | 146.73 | 149.50 | 149.50 | -1.99% | 299,470 |
| Nov 18, 2025 | 158.25 | 158.69 | 150.05 | 152.54 | 152.54 | -3.10% | 56,479 |
| Nov 17, 2025 | 162.03 | 164.88 | 157.42 | 157.42 | 157.42 | -3.61% | 50,455 |
| Nov 14, 2025 | 160.51 | 167.06 | 156.10 | 163.31 | 163.31 | -0.51% | 86,774 |
| Nov 13, 2025 | 168.08 | 171.12 | 163.00 | 164.15 | 164.15 | -4.45% | 58,168 |
| Nov 12, 2025 | 166.17 | 174.55 | 165.61 | 171.80 | 171.80 | 9.33% | 169,396 |
| Nov 11, 2025 | 160.94 | 163.44 | 155.00 | 157.14 | 157.14 | -2.36% | 77,243 |
| Nov 10, 2025 | 160.21 | 165.50 | 159.73 | 160.94 | 160.94 | 3.89% | 88,881 |
| Nov 7, 2025 | 155.15 | 157.25 | 150.30 | 154.91 | 154.91 | -2.14% | 100,354 |
| Nov 6, 2025 | 171.10 | 171.27 | 157.89 | 158.29 | 158.29 | -8.10% | 148,002 |
| Nov 5, 2025 | 164.19 | 173.76 | 159.31 | 172.24 | 172.24 | 1.73% | 115,225 |
| Nov 4, 2025 | 170.45 | 173.10 | 167.00 | 169.31 | 169.31 | -2.14% | 111,296 |
| Nov 3, 2025 | 173.01 | 174.70 | 169.51 | 173.02 | 173.02 | -0.75% | 110,693 |
| Oct 31, 2025 | 174.50 | 176.50 | 170.58 | 174.32 | 174.32 | 1.11% | 56,952 |
| Oct 30, 2025 | 174.82 | 177.00 | 171.53 | 172.40 | 172.40 | -2.42% | 114,393 |
| Oct 29, 2025 | 173.91 | 178.20 | 172.24 | 176.67 | 176.67 | 1.89% | 93,752 |
| Oct 28, 2025 | 174.22 | 177.68 | 173.40 | 173.40 | 173.40 | -0.78% | 106,242 |
| Oct 27, 2025 | 173.02 | 174.77 | 168.15 | 174.77 | 174.77 | 2.59% | 180,260 |
| Oct 24, 2025 | 163.20 | 170.72 | 162.51 | 170.35 | 170.35 | 7.14% | 112,088 |
| Oct 23, 2025 | 155.12 | 159.00 | 152.95 | 159.00 | 159.00 | 2.12% | 40,140 |
| Oct 22, 2025 | 160.59 | 161.58 | 152.08 | 155.70 | 155.70 | -3.26% | 61,814 |
| Oct 21, 2025 | 162.29 | 163.08 | 157.93 | 160.95 | 160.95 | -0.16% | 116,416 |
| Oct 20, 2025 | 159.50 | 163.23 | 157.45 | 161.20 | 161.20 | 2.04% | 51,365 |
| Oct 17, 2025 | 159.96 | 160.00 | 154.60 | 157.97 | 157.97 | -1.02% | 229,574 |
| Oct 16, 2025 | 162.57 | 163.78 | 159.50 | 159.60 | 159.60 | -2.46% | 56,439 |
| Oct 15, 2025 | 152.50 | 163.63 | 150.60 | 163.63 | 163.63 | 9.52% | 117,861 |
| Oct 14, 2025 | 149.00 | 153.62 | 148.77 | 149.40 | 149.40 | 1.43% | 59,887 |
| Oct 13, 2025 | 151.00 | 153.29 | 146.37 | 147.29 | 147.29 | 0.01% | 134,054 |
| Oct 10, 2025 | 156.49 | 158.00 | 146.13 | 147.27 | 147.27 | -5.83% | 162,154 |
| Oct 9, 2025 | 158.74 | 160.47 | 153.99 | 156.39 | 156.39 | -1.49% | 78,473 |
| Oct 8, 2025 | 142.45 | 158.75 | 140.70 | 158.75 | 158.75 | 12.19% | 129,470 |
| Oct 7, 2025 | 142.49 | 145.44 | 139.88 | 141.50 | 141.50 | 4.62% | 128,223 |
| Oct 6, 2025 | 150.75 | 151.25 | 135.25 | 135.25 | 135.25 | 23.69% | 728,070 |
| Oct 3, 2025 | 114.40 | 114.40 | 108.92 | 109.35 | 109.35 | -3.78% | 81,360 |
| Oct 2, 2025 | 112.80 | 114.60 | 111.00 | 113.64 | 113.64 | 3.41% | 203,870 |
| Oct 1, 2025 | 106.86 | 109.89 | 106.72 | 109.89 | 109.89 | 1.89% | 225,236 |
| Sep 30, 2025 | 107.77 | 107.90 | 105.96 | 107.85 | 107.85 | 0.19% | 58,360 |
| Sep 29, 2025 | 104.79 | 109.20 | 104.79 | 107.65 | 107.65 | 1.05% | 132,886 |
| Sep 26, 2025 | 108.22 | 108.40 | 104.87 | 106.53 | 106.53 | -1.67% | 43,790 |
| Sep 25, 2025 | 105.30 | 108.42 | 103.35 | 108.34 | 108.34 | 1.08% | 104,607 |
| Sep 24, 2025 | 106.81 | 109.50 | 105.42 | 107.18 | 107.18 | 1.59% | 112,022 |
| Sep 23, 2025 | 109.00 | 109.00 | 105.26 | 105.50 | 105.50 | -0.53% | 59,521 |
| Sep 22, 2025 | 104.88 | 108.60 | 104.88 | 106.06 | 106.06 | 0.88% | 83,786 |
| Sep 19, 2025 | 104.21 | 106.20 | 104.02 | 105.13 | 105.13 | -0.01% | 52,939 |
| Sep 18, 2025 | 100.03 | 105.44 | 99.32 | 105.14 | 105.14 | -1.01% | 135,853 |
| Sep 17, 2025 | 105.26 | 107.00 | 103.14 | 106.21 | 106.21 | 0.21% | 191,455 |
| Sep 16, 2025 | 107.24 | 107.49 | 105.60 | 105.99 | 105.99 | -1.17% | 44,852 |
| Sep 15, 2025 | 107.00 | 107.27 | 105.07 | 107.24 | 107.24 | 0.91% | 24,200 |
| Sep 12, 2025 | 105.60 | 107.40 | 104.04 | 106.27 | 106.27 | 1.17% | 32,813 |
| Sep 11, 2025 | 107.00 | 107.85 | 104.25 | 105.04 | 105.04 | -2.39% | 48,651 |
| Sep 10, 2025 | 110.12 | 111.38 | 106.61 | 107.61 | 107.61 | 1.35% | 96,405 |
| Sep 9, 2025 | 104.99 | 106.18 | 102.85 | 106.18 | 106.18 | 3.29% | 48,402 |
| Sep 8, 2025 | 103.00 | 103.73 | 101.28 | 102.80 | 102.80 | 0.60% | 62,987 |
| Sep 5, 2025 | 107.02 | 107.15 | 101.65 | 102.19 | 102.19 | -7.26% | 191,808 |
| Sep 4, 2025 | 109.25 | 110.40 | 107.75 | 110.19 | 110.19 | -0.14% | 49,279 |
| Sep 3, 2025 | 111.00 | 111.40 | 109.80 | 110.34 | 110.34 | -0.91% | 37,439 |
| Sep 2, 2025 | 108.00 | 111.35 | 107.65 | 111.35 | 111.35 | 0.43% | 56,132 |
| Sep 1, 2025 | 110.00 | 111.92 | 110.00 | 110.87 | 110.87 | -0.12% | 10,468 |
| Aug 29, 2025 | 114.09 | 114.11 | 109.97 | 111.00 | 111.00 | -2.72% | 48,933 |
| Aug 28, 2025 | 113.11 | 116.00 | 112.86 | 114.10 | 114.10 | -0.11% | 84,798 |
| Aug 27, 2025 | 112.61 | 114.23 | 112.16 | 114.23 | 114.23 | 0.73% | 102,644 |
| Aug 26, 2025 | 112.75 | 114.70 | 111.77 | 113.40 | 113.40 | 2.21% | 55,672 |
| Aug 25, 2025 | 112.20 | 112.40 | 109.60 | 110.95 | 110.95 | -2.10% | 99,603 |
| Aug 22, 2025 | 110.40 | 114.11 | 110.40 | 113.33 | 113.33 | 1.31% | 29,139 |
| Aug 21, 2025 | 113.49 | 113.55 | 111.32 | 111.87 | 111.87 | -0.75% | 15,629 |
| Aug 20, 2025 | 113.35 | 113.55 | 108.25 | 112.71 | 112.71 | -1.73% | 47,925 |
| Aug 19, 2025 | 117.96 | 118.85 | 113.80 | 114.70 | 114.70 | -3.78% | 42,185 |
| Aug 18, 2025 | 118.70 | 120.59 | 118.09 | 119.21 | 119.21 | -0.49% | 54,089 |
| Aug 15, 2025 | 121.99 | 121.99 | 118.80 | 119.80 | 119.80 | -2.88% | 28,906 |
| Aug 14, 2025 | 122.69 | 125.50 | 121.20 | 123.35 | 123.35 | -0.52% | 38,517 |
| Aug 13, 2025 | 120.88 | 125.50 | 120.66 | 124.00 | 124.00 | 5.56% | 163,837 |
| Aug 12, 2025 | 117.79 | 118.29 | 114.00 | 117.47 | 117.47 | 0.66% | 50,356 |
| Aug 11, 2025 | 115.22 | 121.61 | 115.22 | 116.70 | 116.70 | 0.21% | 64,562 |
| Aug 8, 2025 | 118.70 | 119.60 | 115.71 | 116.45 | 116.45 | -0.14% | 64,678 |
| Aug 7, 2025 | 113.70 | 120.24 | 113.50 | 116.61 | 116.61 | 4.97% | 88,699 |
| Aug 6, 2025 | 114.00 | 114.15 | 108.37 | 111.09 | 111.09 | -7.06% | 113,876 |
| Aug 5, 2025 | 123.30 | 123.44 | 118.81 | 119.53 | 119.53 | -2.02% | 81,998 |
| Aug 4, 2025 | 121.10 | 122.87 | 119.80 | 122.00 | 122.00 | 2.73% | 39,652 |
| Aug 1, 2025 | 117.89 | 120.84 | 115.57 | 118.76 | 118.76 | -4.07% | 100,826 |
| Jul 31, 2025 | 128.40 | 128.65 | 122.91 | 123.80 | 123.80 | -1.73% | 46,829 |
| Jul 30, 2025 | 123.52 | 126.25 | 121.95 | 125.98 | 125.98 | 1.84% | 52,675 |
| Jul 29, 2025 | 122.42 | 126.99 | 122.35 | 123.70 | 123.70 | 2.36% | 59,050 |
| Jul 28, 2025 | 118.00 | 121.90 | 117.87 | 120.85 | 120.85 | 4.41% | 68,376 |
| Jul 25, 2025 | 113.05 | 116.24 | 112.25 | 115.75 | 115.75 | 3.07% | 53,632 |
| Jul 24, 2025 | 110.00 | 113.09 | 109.68 | 112.30 | 112.30 | 2.38% | 48,058 |
| Jul 23, 2025 | 108.78 | 110.01 | 108.66 | 109.69 | 109.69 | 1.80% | 105,626 |
| Jul 22, 2025 | 108.96 | 109.09 | 104.22 | 107.75 | 107.75 | -1.73% | 35,118 |
| Jul 21, 2025 | 109.80 | 111.33 | 109.12 | 109.65 | 109.65 | -0.23% | 24,779 |
| Jul 18, 2025 | 110.90 | 111.00 | 108.39 | 109.90 | 109.90 | -1.08% | 43,211 |