Skip to main content
Advanced Micro Devices, Inc. (BVMF:A1MD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
201.20
-6.82 (-3.28%)
At close: Apr 28, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026215.60216.30204.92208.02208.02-4.14%125,225
Apr 24, 2026212.23220.26209.52217.01217.019.49%116,778
Apr 23, 2026187.90198.20186.28198.20198.204.70%103,923
Apr 22, 2026180.77189.30177.66189.30189.3010.29%69,653
Apr 20, 2026173.98178.56169.57171.64171.64-0.84%138,416
Apr 17, 2026172.64174.38170.28173.10173.10-0.44%61,202
Apr 16, 2026160.80174.64160.73173.87173.878.11%295,002
Apr 15, 2026157.80161.79157.29160.83160.831.64%23,743
Apr 14, 2026155.00159.20152.86158.24158.242.89%59,202
Apr 13, 2026152.80154.59152.12153.79153.790.65%41,596
Apr 10, 2026150.00156.27149.45152.80152.802.18%69,127
Apr 9, 2026147.30149.97147.00149.54149.541.25%24,297
Apr 8, 2026147.21148.72144.77147.70147.703.81%85,470
Apr 7, 2026139.45142.55139.04142.28142.281.03%207,644
Apr 6, 2026141.00145.21140.44140.83140.830.77%61,949
Apr 2, 2026132.99140.20129.67139.75139.753.43%188,399
Apr 1, 2026133.96137.55133.00135.11135.112.36%60,952
Mar 31, 2026129.86132.98128.00132.00132.002.37%55,355
Mar 30, 2026132.69136.13126.80128.95128.95-1.84%116,567
Mar 27, 2026132.45133.20129.58131.37131.37-1.60%32,815
Mar 26, 2026141.00144.39133.50133.50133.50-6.85%56,684
Mar 25, 2026137.85144.10137.68143.31143.316.27%71,509
Mar 24, 2026132.58135.40131.55134.86134.862.05%83,891
Mar 23, 2026134.91137.35132.15132.15132.15-0.60%64,089
Mar 20, 2026134.20135.70131.74132.95132.95-0.38%30,464
Mar 19, 2026129.00134.39127.22133.46133.462.69%39,345
Mar 18, 2026127.70131.72127.33129.97129.972.10%52,993
Mar 17, 2026129.39129.40126.90127.30127.30-0.67%17,081
Mar 16, 2026128.61131.60128.09128.16128.16-0.49%43,618
Mar 13, 2026131.00131.00127.64128.79128.79-0.71%32,529
Mar 12, 2026130.99132.00128.82129.71129.71-1.99%23,332
Mar 11, 2026131.99134.77131.25132.35132.350.88%32,751
Mar 10, 2026130.99133.45130.37131.20131.200.76%15,861
Mar 9, 2026123.02130.90123.02130.21130.212.87%121,766
Mar 6, 2026130.00131.64125.52126.58126.58-3.23%86,845
Mar 5, 2026130.52133.42128.00130.80130.80-0.77%89,946
Mar 4, 2026126.90131.81123.72131.81131.814.48%90,711
Mar 3, 2026126.92127.70124.98126.16126.16-1.90%168,176
Mar 2, 2026126.20129.60123.68128.60128.600.12%84,012
Feb 27, 2026129.80130.05126.99128.45128.45-1.46%472,031
Feb 26, 2026132.78134.70129.61130.35130.35-3.84%181,858
Feb 25, 2026138.45139.20134.83135.55135.55-1.32%106,251
Feb 24, 2026139.15140.60133.85137.37137.377.70%139,423
Feb 23, 2026127.95128.26125.36127.55127.55-1.95%68,653
Feb 20, 2026131.95132.54128.77130.09130.09-1.41%85,462
Feb 19, 2026131.19132.95129.95131.95131.950.59%27,803
Feb 18, 2026134.00134.00129.26131.17131.17-2.98%64,176
Feb 13, 2026135.02136.97132.99135.20135.200.06%60,197
Feb 12, 2026139.13140.90133.58135.12135.12-2.12%123,961
Feb 11, 2026138.50142.00135.78138.04138.04-0.86%39,261
Feb 10, 2026141.20141.96138.61139.24139.24-0.79%56,546
Feb 9, 2026134.98141.69132.95140.35140.353.98%120,053
Feb 6, 2026128.28136.50128.26134.98134.986.29%120,458
Feb 5, 2026131.99133.60125.50126.99126.99-4.38%237,367
Feb 4, 2026143.31143.45131.10132.80132.80-16.54%378,543
Feb 3, 2026164.44164.69155.30159.12159.12-2.27%98,158
Feb 2, 2026153.76164.39152.78162.81162.814.03%63,678
Jan 30, 2026161.65161.84154.00156.50156.50-4.11%97,662
Jan 29, 2026165.14168.47157.15163.20163.20-0.19%149,387
Jan 28, 2026166.40166.80163.15163.51163.51-0.18%28,810
Jan 27, 2026164.88167.25162.44163.80163.80-0.59%43,009
Jan 26, 2026169.06170.00164.78164.78164.78-3.51%58,214
Jan 23, 2026171.67176.53169.35170.78170.782.39%104,045
Jan 22, 2026168.40169.00163.92166.80166.800.45%54,495
Jan 21, 2026155.56168.40155.56166.05166.056.76%70,023
Jan 20, 2026152.74160.39151.86155.54155.541.87%85,741
Jan 19, 2026158.17158.99152.69152.69152.69-4.57%24,475
Jan 16, 2026156.00160.00154.46160.00160.004.58%86,388
Jan 15, 2026153.90160.04152.94153.00153.000.40%98,991
Jan 14, 2026147.34152.39144.45152.39152.392.28%177,726
Jan 13, 2026142.61150.10142.61149.00149.006.24%176,714
Jan 12, 2026135.46140.72134.49140.25140.252.67%146,175
Jan 9, 2026138.11138.89136.50136.60136.60-0.91%46,208
Jan 8, 2026141.75142.60137.21137.85137.85-2.75%89,366
Jan 7, 2026143.63144.30139.96141.75141.75-4.22%114,979
Jan 6, 2026150.15150.47141.94148.00148.00-0.80%153,245
Jan 5, 2026156.49158.66148.80149.19149.19-0.78%36,889
Jan 2, 2026148.18154.39147.67150.37150.372.29%34,306
Dec 30, 2025149.50149.50147.00147.00147.00-2.45%17,771
Dec 29, 2025149.55150.69146.40150.69150.690.76%27,138
Dec 26, 2025149.25150.21147.40149.55149.550.20%23,591
Dec 23, 2025149.40150.38147.34149.25149.25-0.51%27,187
Dec 22, 2025149.98152.70147.80150.01150.011.96%34,781
Dec 19, 2025140.39148.60139.65147.12147.126.07%45,857
Dec 18, 2025140.00142.45138.65138.70138.700.51%36,485
Dec 17, 2025147.06147.06136.20138.00138.00-3.16%51,929
Dec 16, 2025140.96143.50140.07142.50142.501.09%19,437
Dec 15, 2025144.27146.73139.90140.96140.96-1.32%36,705
Dec 12, 2025148.00149.59141.59142.84142.84-4.64%71,645
Dec 11, 2025149.40149.79142.39149.79149.790.25%25,395
Dec 10, 2025151.50152.12149.41149.41149.41-0.99%26,509
Dec 9, 2025151.53152.70149.35150.90150.900.84%35,448
Dec 8, 2025148.54151.57147.50149.65149.650.75%98,057
Dec 5, 2025144.21149.90143.58148.54148.543.37%33,845
Dec 4, 2025144.29145.20142.10143.70143.70-1.07%63,404
Dec 3, 2025144.49145.25140.65145.25145.251.22%36,548
Dec 2, 2025148.50151.00143.06143.50143.50-2.73%70,595
Dec 1, 2025142.89148.01142.24147.53147.531.40%30,633
Nov 28, 2025145.59145.59142.74145.50145.500.06%60,217
Nov 27, 2025145.21146.78144.41145.41145.41-0.38%14,794