Live Chat

Gráfico AMD ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00109110111112113114115

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 112.82 4.23 3.9% 108.58 114.26 107.81
3 de fev. de 2025 107.22 -5.85 -5.18% 113.07 119.17 106.17
27 de jan. de 2025 115.64 -1.04 -0.89% 116.67 120.02 112.47
20 de jan. de 2025 122.41 0 0% 122.4 125.27 120.24
13 de jan. de 2025 121.03 4.5 3.86% 116.53 122.34 114.05
6 de jan. de 2025 115.76 -12.01 -9.4% 127.77 131.29 114.1
30 de dez. de 2024 124.92 1.93 1.57% 122.98 125.17 119.05
23 de dez. de 2024 124.8 4.28 3.55% 120.51 126.9 120.31
16 de dez. de 2024 118.83 -6.08 -4.87% 124.91 127.36 117.64
9 de dez. de 2024 126.53 -7.61 -5.68% 134.14 134.24 124.39
2 de dez. de 2024 138.29 0.63 0.46% 137.65 143.67 136.97
25 de nov. de 2024 136.73 -2.69 -1.93% 139.42 142.17 132.54
18 de nov. de 2024 137.97 0.27 0.19% 137.7 140.47 134.5
11 de nov. de 2024 134.59 -11.19 -7.68% 145.78 148.08 133.22
4 de nov. de 2024 147.57 7.32 5.22% 140.24 150.22 139.26
28 de out. de 2024 141.28 -16.41 -10.41% 157.69 166.97 140.89
21 de out. de 2024 155.79 1.1 0.71% 154.68 158.41 150.06
14 de out. de 2024 155.42 -11.18 -6.71% 166.59 168.36 154.45
7 de out. de 2024 167.38 -2.69 -1.58% 170.06 173.13 161.51
30 de set. de 2024 170.28 7.5 4.6% 162.78 170.68 157.6
23 de set. de 2024 164.09 8.87 5.72% 155.21 168.2 154.1
16 de set. de 2024 155.39 4.11 2.72% 151.27 158.76 147.66
9 de set. de 2024 151.92 17.2 12.77% 134.71 152.5 134.42
2 de set. de 2024 133.88 -11.24 -7.74% 145.11 145.12 131.7
26 de ago. de 2024 147.99 -6.22 -4.04% 154.21 157.79 144.02
19 de ago. de 2024 154.55 7.16 4.85% 147.39 161.48 147.23
12 de ago. de 2024 148.12 13.58 10.09% 134.54 148.9 132.79
5 de ago. de 2024 133.96 11 8.94% 122.96 138.7 122.72
29 de jul. de 2024 132.07 -9.63 -6.8% 141.7 153.1 129.83
22 de jul. de 2024 139.43 -14.42 -9.38% 153.85 156.53 136.37
15 de jul. de 2024 151.08 -33.42 -18.12% 184.5 184.67 150.17
8 de jul. de 2024 181.01 5.62 3.21% 175.38 186.66 172.73
1 de jul. de 2024 171.3 11.15 6.96% 160.15 173.48 153.15
24 de jun. de 2024 161.99 2.93 1.84% 159.06 165.89 155.52
17 de jun. de 2024 160.88 4.44 2.84% 156.43 166.31 152.88
10 de jun. de 2024 158.86 -2.41 -1.5% 161.27 164.99 156.45
3 de jun. de 2024 167.36 -2.58 -1.52% 169.94 169.94 158.37
27 de mai. de 2024 166.43 -3.16 -1.87% 169.59 174 159.58
20 de mai. de 2024 165.74 0.35 0.21% 165.39 172.56 157.79
13 de mai. de 2024 163.85 12.71 8.4% 151.14 169.14 148.32
6 de mai. de 2024 151.54 0.4 0.26% 151.14 157.11 150.15
29 de abr. de 2024 150.04 -9.19 -5.78% 159.23 161.77 140.73
22 de abr. de 2024 156.86 8.93 6.03% 147.93 158.11 145.16
15 de abr. de 2024 146.24 -15.95 -9.84% 162.19 164.36 144.86
8 de abr. de 2024 162.8 -4.93 -2.94% 167.73 171.13 161.32
1 de abr. de 2024 169.85 -10.16 -5.64% 180 186.63 165.06
25 de mar. de 2024 180.11 7.88 4.57% 172.23 182.79 171.77
18 de mar. de 2024 179.26 -12.34 -6.44% 191.59 192.9 173.48
11 de mar. de 2024 190.39 -10.28 -5.12% 200.66 202.91 183.48
4 de mar. de 2024 207.07 2.32 1.13% 204.74 226.54 198.55
26 de fev. de 2024 201.97 23.34 13.07% 178.62 201.99 171.95
19 de fev. de 2024 176.19 6.02 3.53% 170.17 183.24 161.51
12 de fev. de 2024 173.33 1.6 0.93% 171.73 179.73 164.13
5 de fev. de 2024 171.85 -6.75 -3.78% 178.6 179.43 165
29 de jan. de 2024 177.15 1.12 0.64% 176.02 178.45 162.01
22 de jan. de 2024 176.66 4.62 2.69% 172.03 184.34 163.63
15 de jan. de 2024 173.29 22.54 14.95% 150.74 173.46 150.06
8 de jan. de 2024 146.11 5.92 4.22% 140.19 149.99 140.18
1 de jan. de 2024 138.22 -5.1 -3.56% 143.32 143.77 133.32
25 de dez. de 2023 146.88 6.93 4.95% 139.95 150.58 139.49
18 de dez. de 2023 139.07 0.54 0.39% 138.52 143.03 134.95
11 de dez. de 2023 138.76 9.31 7.2% 129.44 141.38 127.85
4 de dez. de 2023 128.51 9.39 7.89% 119.11 130.59 116
27 de nov. de 2023 120.94 -1.54 -1.25% 122.47 125.33 118.27
20 de nov. de 2023 121.88 1.42 1.18% 120.45 124.38 117.58
13 de nov. de 2023 120.33 2.73 2.32% 117.6 121.73 115.65
6 de nov. de 2023 118.11 5.82 5.19% 112.28 119.33 109.87
30 de out. de 2023 111.91 16.37 17.14% 95.53 113.02 93.78
23 de out. de 2023 95.99 -4.86 -4.81% 100.84 102.1 92.83
16 de out. de 2023 101.55 -3.5 -3.34% 105.05 107.14 101.12
9 de out. de 2023 104.71 -1.19 -1.12% 105.89 110.96 104.42
2 de out. de 2023 106.89 4.82 4.72% 102.07 107.53 98.87
25 de set. de 2023 102.46 6.76 7.07% 95.69 104.49 94.34
18 de set. de 2023 95.86 -4.36 -4.36% 100.22 103.62 95.31
11 de set. de 2023 101.21 -5.33 -5% 106.53 108.57 100.97
4 de set. de 2023 105.73 -2.58 -2.39% 108.31 111.46 104.75
28 de ago. de 2023 109.15 5.92 5.73% 103.23 109.72 100.59
21 de ago. de 2023 101.87 -4.38 -4.13% 106.25 110.37 99.28
14 de ago. de 2023 105.13 -0.24 -0.22% 105.36 112.79 101.36
7 de ago. de 2023 107.17 -9.61 -8.23% 116.78 118.69 106.17
31 de jul. de 2023 115.42 2.07 1.82% 113.35 118.46 107.03
24 de jul. de 2023 112.53 2.14 1.93% 110.39 114.7 108.2
17 de jul. de 2023 110.56 -5.18 -4.47% 115.73 121.03 108.94
10 de jul. de 2023 115.47 3.06 2.73% 112.4 121.74 109.17
3 de jul. de 2023 112.78 -2.19 -1.91% 114.97 117.27 109.97
26 de jun. de 2023 113.56 3.01 2.73% 110.54 114.34 106.76
19 de jun. de 2023 109.66 -9.41 -7.9% 119.06 121.34 107.14
12 de jun. de 2023 119.63 -8.36 -6.54% 127.99 132.1 119.55
5 de jun. de 2023 124.54 8.15 7% 116.39 126.85 116.12
29 de mai. de 2023 117.41 -12.22 -9.42% 129.62 129.62 116.41
22 de mai. de 2023 126.49 22.28 21.39% 104.2 127.04 103.15
15 de mai. de 2023 105.6 11.03 11.66% 94.57 107.77 93.15
8 de mai. de 2023 94.95 4.39 4.84% 90.56 99.63 88.9
1 de mai. de 2023 89.51 -0.93 -1.02% 90.43 91.34 80.77
24 de abr. de 2023 89.05 1.59 1.81% 87.46 89.46 83.58
17 de abr. de 2023 88.15 -1.56 -1.74% 89.71 91.96 87.79
10 de abr. de 2023 91.67 0.25 0.27% 91.42 95.75 90.46
3 de abr. de 2023 92.46 -3.5 -3.65% 95.96 97.22 90.57
27 de mar. de 2023 98.02 0.68 0.7% 97.33 99.48 92.83
20 de mar. de 2023 97.82 1.29 1.34% 96.52 102.38 92.84
13 de mar. de 2023 97.74 16.2 19.88% 81.53 98.68 78.48
6 de mar. de 2023 82.68 0.94 1.14% 81.74 87.76 80.62
27 de fev. de 2023 81.54 1.88 2.36% 79.66 81.59 76.62
20 de fev. de 2023 78.09 1.18 1.53% 76.91 81.73 75.88
13 de fev. de 2023 78.45 -3.32 -4.05% 81.76 86.14 77.34
6 de fev. de 2023 81.46 -2.67 -3.17% 84.12 87.94 80.42
30 de jan. de 2023 86.09 11.87 15.99% 74.22 88.88 72.17
23 de jan. de 2023 75.46 3.22 4.47% 72.23 77.03 71.49
16 de jan. de 2023 69.98 -1.15 -1.62% 71.13 72.73 67.22
9 de jan. de 2023 70.99 4.85 7.34% 66.13 71.6 65.62
2 de jan. de 2023 63.87 -2.06 -3.11% 65.92 66.84 60.04
26 de dez. de 2022 64.72 0.94 1.48% 63.77 65.14 61.95
19 de dez. de 2022 64.39 -0.77 -1.17% 65.15 67.7 62.14
12 de dez. de 2022 65.23 -3.49 -5.08% 68.72 75.05 64.67
5 de dez. de 2022 68.43 -6.29 -8.42% 74.72 75 68.36
28 de nov. de 2022 74.84 1.07 1.45% 73.77 79.06 72.42
21 de nov. de 2022 74.97 3.01 4.18% 71.96 78.04 71.39
14 de nov. de 2022 73.43 -1.2 -1.61% 74.63 78.98 70.63
7 de nov. de 2022 72.23 8.98 14.19% 63.25 73.16 59.68
31 de out. de 2022 62.12 0.64 1.05% 61.47 63.78 57.95
24 de out. de 2022 61.87 3.39 5.81% 58.47 62.58 56.55
17 de out. de 2022 58.66 0.86 1.5% 57.79 60.35 55.59
10 de out. de 2022 55.83 -1.65 -2.86% 57.47 59.99 54.45
3 de out. de 2022 58.26 -5.93 -9.24% 64.19 70.12 58.08
26 de set. de 2022 63.15 -4.82 -7.1% 67.97 68.65 62.7
19 de set. de 2022 67.81 -8.04 -10.6% 75.85 78.23 66.69
12 de set. de 2022 76.32 -8.37 -9.88% 84.68 85.17 74.51
5 de set. de 2022 85.25 4.98 6.21% 80.26 85.5 77.57
29 de ago. de 2022 80.05 -10.3 -11.41% 90.35 91 78.36
22 de ago. de 2022 90.97 -3.22 -3.41% 94.18 97.38 90.72
15 de ago. de 2022 95.71 -4.5 -4.49% 100.2 101.63 94.39
8 de ago. de 2022 100.58 0.06 0.05% 100.52 102.16 93.48
1 de ago. de 2022 102.03 6.96 7.33% 95.06 104.37 93.74
25 de jul. de 2022 94.28 7.54 8.7% 86.73 94.62 84.53
18 de jul. de 2022 87.88 5.78 7.05% 82.09 91.39 80.79
11 de jul. de 2022 80.94 2.98 3.82% 77.96 81.02 74.28
4 de jul. de 2022 79.19 7.29 10.15% 71.89 80.28 71.46
27 de jun. de 2022 73.5 -13.93 -15.93% 87.42 87.71 72.53
20 de jun. de 2022 86.88 2.9 3.46% 83.97 87.33 80.05
13 de jun. de 2022 81.35 -10.39 -11.33% 91.74 91.81 79.25
6 de jun. de 2022 94.59 -14.3 -13.14% 108.89 109.34 94.05
30 de mai. de 2022 106.07 3.66 3.58% 102.4 109.27 99.35
23 de mai. de 2022 102.04 9.46 10.21% 92.58 102.17 89.34
16 de mai. de 2022 93.28 -0.91 -0.96% 94.18 103.99 88.07
9 de mai. de 2022 94.92 1.92 2.06% 93 96.37 83.09
2 de mai. de 2022 95.1 9.19 10.71% 85.9 99.48 85.14
25 de abr. de 2022 85.31 -5.29 -5.83% 90.59 91.58 84.22
18 de abr. de 2022 87.95 -4.75 -5.13% 92.7 97.65 87.74
11 de abr. de 2022 92.81 -5.16 -5.27% 97.97 99.38 92.73
4 de abr. de 2022 100.77 -8.39 -7.68% 109.15 110.71 100.22
28 de mar. de 2022 108.24 -10.1 -8.53% 118.33 125.64 106.1
21 de mar. de 2022 119.69 6.09 5.37% 113.59 121.38 112.21
14 de mar. de 2022 113.46 9.84 9.5% 103.61 115.36 101.03
7 de mar. de 2022 104.17 -4.93 -4.52% 109.09 111.69 100.07
28 de fev. de 2022 108.54 -12.25 -10.15% 120.79 124.59 106.81
21 de fev. de 2022 121.05 4.89 4.21% 116.15 121.18 106.3
14 de fev. de 2022 113.84 -2.15 -1.85% 115.98 121.85 109.92
7 de fev. de 2022 113.17 -9.97 -8.1% 123.14 132.95 111.8
31 de jan. de 2022 123.64 15.95 14.81% 107.69 128.74 106.9
24 de jan. de 2022 105.27 -9.94 -8.62% 115.2 117.12 99.35
17 de jan. de 2022 118.95 -15.31 -11.41% 134.26 136.36 118.66
10 de jan. de 2022 136.93 8.43 6.56% 128.5 141.21 125.02
3 de jan. de 2022 131.99 -14.11 -9.66% 146.1 152.39 131.12
27 de dez. de 2021 143.85 -4.74 -3.19% 148.58 155.88 143.53
20 de dez. de 2021 146.07 10.34 7.62% 135.72 148.99 133.51
13 de dez. de 2021 137.97 0.46 0.33% 137.51 147.42 131.45
6 de dez. de 2021 138.65 -2.25 -1.6% 140.9 147.01 134.18
29 de nov. de 2021 144.09 -14.69 -9.25% 158.77 164.41 140.7
22 de nov. de 2021 154.64 -2.25 -1.44% 156.89 161.84 145.25
15 de nov. de 2021 155.4 6.73 4.52% 148.67 158.84 142.8
8 de nov. de 2021 147.82 9.06 6.53% 138.75 155.55 138.41
1 de nov. de 2021 136.37 17.21 14.44% 119.16 141.19 118.13
25 de out. de 2021 120.1 -0.65 -0.54% 120.74 127.98 118.55
18 de out. de 2021 119.81 8.18 7.33% 111.62 121.55 111.37
11 de out. de 2021 112.13 7.5 7.17% 104.62 112.82 104
4 de out. de 2021 105.02 3.42 3.36% 101.6 107.93 99.81
27 de set. de 2021 102.41 -2.5 -2.38% 104.9 108.43 99.8
20 de set. de 2021 105.82 4.94 4.9% 100.87 106.85 99.51
13 de set. de 2021 103.9 -0.9 -0.86% 104.8 106.8 102.62
6 de set. de 2021 105.16 -5.13 -4.65% 110.28 110.55 104.98
30 de ago. de 2021 109.88 -3.6 -3.17% 113.47 114.47 108.6
23 de ago. de 2021 111.35 6.09 5.79% 105.25 111.73 104.84
16 de ago. de 2021 104.62 -5.43 -4.94% 110.05 111.56 101.98
9 de ago. de 2021 110.64 -0.24 -0.21% 110.87 112.3 104.33
2 de ago. de 2021 110.09 4.39 4.15% 105.7 122.36 103.83
26 de jul. de 2021 106.24 14.06 15.26% 92.17 106.96 89.1
19 de jul. de 2021 92.17 6.89 8.07% 85.28 92.36 84.22
12 de jul. de 2021 85.91 -5.53 -6.04% 91.43 91.89 85.68
5 de jul. de 2021 90.83 -3.83 -4.05% 94.66 95.39 88.25
28 de jun. de 2021 94.71 8.01 9.25% 86.69 95.26 86.64
21 de jun. de 2021 85.63 1.56 1.85% 84.07 87.13 82.21
14 de jun. de 2021 84.71 3.59 4.43% 81.11 85.75 78.95
7 de jun. de 2021 81.28 0.03 0.03% 81.25 82.63 79.7
31 de mai. de 2021 81.62 0.71 0.88% 80.9 82.89 80.26
24 de mai. de 2021 80.06 2.78 3.59% 77.28 81.08 76.81
17 de mai. de 2021 77.17 3.14 4.24% 74.03 78.68 72.75
10 de mai. de 2021 74.6 -3.36 -4.31% 77.96 78 72.49
3 de mai. de 2021 78.86 -2.86 -3.5% 81.72 81.74 76.47
26 de abr. de 2021 81.54 -1.4 -1.68% 82.93 89.18 81.41
19 de abr. de 2021 82.79 1.02 1.24% 81.77 83.29 78.5

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.69

Spread (%)

0.6116 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

112.72

Fechamento anterior

111.53

Alta/baixa em 52 semanas

106.17 - 226.54

Capitalização de mercado

183276290048

Ações em circulação

1620480000

Data dos rendimentos (Próxima)

2000-08-22

Rendim Divid

Data Ex-Dividendos

1995-04-27

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

1

Saiba mais sobre este instrumento

AMD Advanced Micro Devices Inc
Advanced Micro Devices, Inc. operates as a semiconductor company worldwide. It operates through four segments: Data Center, Client, Gaming, and Embedded. The company offers artificial intelligence (AI) accelerators, x86 microprocessors, and graphics processing units (GPUs) as standalone devices or as incorporated into accelerated processing units, chipsets, and data center and professional GPUs; and embedded processors and semi-custom system-on-chip (SoC) products, microprocessor and SoC development services and technology, data processing units, field programmable gate arrays (FPGA), system on modules, smart network interface cards, and adaptive SoC products. It provides processors under the AMD Ryzen, AMD Ryzen AI, AMD Ryzen PRO, AMD Ryzen Threadripper, AMD Ryzen Threadripper PRO, AMD Athlon, and AMD PRO A-Series brands; graphics under the AMD Radeon graphics and AMD Embedded Radeon graphics; and professional graphics under the AMD Radeon Pro graphics brand. The company offers data center graphics under the AMD Instinct accelerators and Radeon PRO V-series brands; server microprocessors under the AMD EPYC brand; low power solutions under the AMD Athlon, AMD Geode, AMD Ryzen, AMD EPYC, and AMD R-Series and G-Series brands; FPGA products under the Virtex-6, Virtex-7, Virtex UltraScale+, Kintex-7, Kintex UltraScale, Kintex UltraScale+, Artix-7, Artix UltraScale+, Spartan-6, and Spartan-7 brands; adaptive SOCs under the Zynq-7000, Zynq UltraScale+ MPSoC, Zynq UltraScale+ RFSoCs, Versal HBM, Versal Premium, Versal Prime, Versal AI Core, Versal AI Edge, Vitis, and Vivado brands; and compute and network acceleration board products under the Alveo and Pensando brands. It serves original equipment and design manufacturers, public cloud service providers, system integrators, independent distributors, and add-in-board manufacturers through its direct sales force and sales representatives. The company was incorporated in 1969 and is headquartered in Santa Clara, California.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat