Live Chat

Negocie Micron MU

Gráfico MICRON ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:0094969810093959799101

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 99.3 5.73 6.13% 93.56 100.36 87.15
3 de fev. de 2025 92.15 3.99 4.52% 88.16 96.3 87.74
27 de jan. de 2025 91.11 -2.44 -2.6% 93.54 95.74 87.48
20 de jan. de 2025 102.79 -2.79 -2.65% 105.58 110.32 102.39
13 de jan. de 2025 105.19 10.28 10.83% 94.91 105.38 92.57
6 de jan. de 2025 99.17 2.29 2.37% 96.87 106.39 95.8
30 de dez. de 2024 89.62 3.85 4.5% 85.76 89.91 83.84
23 de dez. de 2024 88.3 -1.15 -1.28% 89.44 90.68 87.31
16 de dez. de 2024 89.7 -15.64 -14.85% 105.34 111.66 83.28
9 de dez. de 2024 102.1 1.06 1.05% 101.03 104.16 96.96
2 de dez. de 2024 100.83 3.28 3.37% 97.54 103.91 97.36
25 de nov. de 2024 97.65 -6.48 -6.23% 104.13 106.04 95.76
18 de nov. de 2024 102.31 7.09 7.44% 95.22 103.37 95.2
11 de nov. de 2024 96.14 -14.18 -12.86% 110.32 110.32 95.33
4 de nov. de 2024 111.57 10.61 10.52% 100.95 113.91 100.61
28 de out. de 2024 99.37 -6.77 -6.38% 106.14 108.41 98.77
21 de out. de 2024 107.61 -2.8 -2.53% 110.4 110.5 103.22
14 de out. de 2024 110.76 2.81 2.6% 107.95 113.75 102.38
7 de out. de 2024 106.68 4.9 4.81% 101.78 107.31 100.02
30 de set. de 2024 101.88 -4.15 -3.91% 106.02 106.16 98.63
23 de set. de 2024 107.32 13.72 14.67% 93.59 114 92.47
16 de set. de 2024 90.68 4.07 4.69% 86.61 90.68 85.65
9 de set. de 2024 90.98 3.91 4.49% 87.07 91.17 83.84
2 de set. de 2024 86.05 -6.89 -7.41% 92.93 93.2 84.99
26 de ago. de 2024 95.9 -4.56 -4.54% 100.46 101.8 92.39
19 de ago. de 2024 102.53 -3.54 -3.34% 106.07 110.62 100
12 de ago. de 2024 107.68 14.66 15.76% 93.02 109.11 92.34
5 de ago. de 2024 92.81 7.76 9.12% 85.05 94.22 84.6
29 de jul. de 2024 92.39 -17.32 -15.78% 109.7 110.99 90.78
22 de jul. de 2024 108.88 -5.49 -4.8% 114.36 115.96 104.71
15 de jul. de 2024 113.91 -20.26 -15.11% 134.17 134.89 113.51
8 de jul. de 2024 133.19 1.75 1.33% 131.44 136 129.67
1 de jul. de 2024 131.13 0.12 0.09% 131.01 136.33 126.88
24 de jun. de 2024 131.16 -10.22 -7.23% 141.37 143.46 130.34
17 de jun. de 2024 138.72 -6.23 -4.3% 144.95 157.05 135.29
10 de jun. de 2024 140.85 10.84 8.34% 130 143.76 130
3 de jun. de 2024 130.47 3.01 2.36% 127.46 133.44 124.73
27 de mai. de 2024 124.45 -7.93 -5.99% 132.37 132.78 120.65
20 de mai. de 2024 128.95 2.13 1.68% 126.81 130.59 124.24
13 de mai. de 2024 124.84 2.21 1.8% 122.63 129.71 121.25
6 de mai. de 2024 120.84 1.98 1.66% 118.86 121.45 117.09
29 de abr. de 2024 114.3 0.87 0.77% 113.42 115.9 108.41
22 de abr. de 2024 114.46 7.17 6.69% 107.28 114.69 106.29
15 de abr. de 2024 106.47 -16.74 -13.58% 123.2 124.39 105.35
8 de abr. de 2024 122.12 -6.61 -5.14% 128.73 128.79 119.8
1 de abr. de 2024 123.1 3.09 2.58% 120 130.11 119.89
25 de mar. de 2024 117.72 6.11 5.47% 111.61 122.07 111.1
18 de mar. de 2024 109.98 14.07 14.68% 95.9 112.8 90.77
11 de mar. de 2024 92.96 -2.61 -2.74% 95.57 97.19 90.02
4 de mar. de 2024 97.46 1.89 1.98% 95.56 101.52 92.99
26 de fev. de 2024 94.86 4.37 4.84% 90.48 95.76 88.55
19 de fev. de 2024 85.91 6.39 8.03% 79.52 86.53 78.89
12 de fev. de 2024 79.27 -6.14 -7.18% 85.4 86.64 79.01
5 de fev. de 2024 85.3 -1 -1.16% 86.3 86.95 82.19
29 de jan. de 2024 86.2 -2.55 -2.88% 88.75 89.29 84.35
22 de jan. de 2024 87.74 -1.03 -1.15% 88.76 89.76 86.04
15 de jan. de 2024 87.19 4.93 6% 82.25 87.52 82.15
8 de jan. de 2024 82.13 -1.77 -2.1% 83.89 85.24 81.4
1 de jan. de 2024 83.06 -0.6 -0.71% 83.65 83.97 80.42
25 de dez. de 2023 84.99 -1.52 -1.75% 86.5 87.6 84.76
18 de dez. de 2023 86.15 4.85 5.97% 81.29 87.22 78.39
11 de dez. de 2023 81.19 3.96 5.14% 77.22 82.72 76.72
4 de dez. de 2023 74.69 -0.68 -0.89% 75.36 75.36 72.54
27 de nov. de 2023 75.72 -0.99 -1.28% 76.7 78.77 73.76
20 de nov. de 2023 76.65 -0.31 -0.41% 76.96 78.66 76.07
13 de nov. de 2023 77.31 3.7 5.02% 73.61 77.7 73.16
6 de nov. de 2023 75.07 2.58 3.57% 72.48 75.85 71.48
30 de out. de 2023 72.34 5.71 8.56% 66.63 72.96 64.97
23 de out. de 2023 65.33 -1.38 -2.06% 66.7 68.96 63.68
16 de out. de 2023 67.02 -1.5 -2.18% 68.51 69.8 66.93
9 de out. de 2023 68.97 -0.63 -0.9% 69.59 70.5 68.36
2 de out. de 2023 69.73 1.65 2.42% 68.08 70.1 66.8
25 de set. de 2023 67.82 -0.23 -0.33% 68.04 68.97 63.62
18 de set. de 2023 68.64 -1.44 -2.06% 70.08 72.07 67.57
11 de set. de 2023 69.71 -0.74 -1.04% 70.44 72 69.09
4 de set. de 2023 69.93 0.31 0.44% 69.62 70.94 68.86
28 de ago. de 2023 70.21 4.58 6.99% 65.62 70.41 64.44
21 de ago. de 2023 63.52 0.08 0.12% 63.44 66 62.4
14 de ago. de 2023 63.39 -0.74 -1.16% 64.13 68.26 61.55
7 de ago. de 2023 64.19 -5.41 -7.76% 69.59 70 63.88
31 de jul. de 2023 69.65 -1.45 -2.04% 71.1 71.54 66.94
24 de jul. de 2023 70.97 5.25 7.98% 65.72 72.11 64.84
17 de jul. de 2023 65.43 1.49 2.33% 63.94 65.95 63.12
10 de jul. de 2023 63.86 3.2 5.27% 60.66 65.31 60.51
3 de jul. de 2023 60.49 -2.88 -4.55% 63.37 64.11 60.32
26 de jun. de 2023 62.86 -2.91 -4.41% 65.76 67.52 62.71
19 de jun. de 2023 65.06 -2.18 -3.25% 67.24 67.38 64.63
12 de jun. de 2023 67.53 1.85 2.83% 65.67 70.23 65.64
5 de jun. de 2023 65.19 -3.72 -5.39% 68.9 69.06 63.82
29 de mai. de 2023 68.97 -5.19 -6.99% 74.15 74.16 67.71
22 de mai. de 2023 73.56 7.76 11.79% 65.8 74.36 64.57
15 de mai. de 2023 67.94 6.29 10.22% 61.64 68.36 61.59
8 de mai. de 2023 60.77 -0.01 -0.02% 60.78 62.09 59.37
1 de mai. de 2023 61.02 -2.3 -3.64% 63.32 63.43 59.71
24 de abr. de 2023 64.08 3.92 6.51% 60.16 64.23 57.84
17 de abr. de 2023 60.93 -1.15 -1.86% 62.08 63.28 59.99
10 de abr. de 2023 62.56 0.92 1.49% 61.64 64.21 60.66
3 de abr. de 2023 58.46 -0.58 -0.99% 59.04 59.96 55.9
27 de mar. de 2023 60.18 -0.64 -1.04% 60.81 64.28 57.68
20 de mar. de 2023 61.06 4.35 7.67% 56.71 61.65 55.93
13 de mar. de 2023 56.55 3 5.6% 53.55 57.59 52.63
6 de mar. de 2023 54.84 -2.47 -4.31% 57.31 58.52 54.4
27 de fev. de 2023 56.64 -2.36 -3.99% 58.99 59.04 54.6
20 de fev. de 2023 58.07 -0.44 -0.76% 58.51 59.61 56.71
13 de fev. de 2023 58.92 -0.25 -0.43% 59.17 62.18 58.38
6 de fev. de 2023 59.69 -1.1 -1.8% 60.78 62.26 59.11
30 de jan. de 2023 62.29 -0.62 -0.99% 62.91 63.78 58.5
23 de jan. de 2023 63.78 4.75 8.04% 59.03 64.2 58.9
16 de jan. de 2023 58.28 0.81 1.4% 57.47 58.47 55.15
9 de jan. de 2023 56.79 0.25 0.45% 56.53 58.34 55.5
2 de jan. de 2023 56.61 6.17 12.23% 50.44 57.17 49.45
26 de dez. de 2022 49.87 0.79 1.63% 49.07 50.98 48.4
19 de dez. de 2022 49.92 -1.88 -3.63% 51.8 52.18 48.34
12 de dez. de 2022 51.76 -2.22 -4.1% 53.97 57.77 51.5
5 de dez. de 2022 54.75 0.43 0.81% 54.31 55.74 52.32
28 de nov. de 2022 54.57 -2.36 -4.15% 56.93 57.67 52.49
21 de nov. de 2022 58.31 0.7 1.21% 57.61 59 56.7
14 de nov. de 2022 58.45 -3.4 -5.49% 61.84 64.3 56.35
7 de nov. de 2022 62.33 6.03 10.71% 56.3 63.04 55.34
31 de out. de 2022 56.07 2.07 3.83% 54 56.79 51.77
24 de out. de 2022 53.91 -2.17 -3.86% 56.07 57.31 51.32
17 de out. de 2022 55.92 1.56 2.86% 54.36 56.16 51.58
10 de out. de 2022 52.61 -0.33 -0.61% 52.93 55.79 50.48
3 de out. de 2022 52.78 1.74 3.4% 51.04 55.08 50.51
26 de set. de 2022 49.96 -0.07 -0.12% 50.02 51.95 48.71
19 de set. de 2022 49.93 -2.25 -4.32% 52.18 52.65 48.34
12 de set. de 2022 52.76 -4.82 -8.38% 57.58 58 51.36
5 de set. de 2022 57.35 1 1.77% 56.35 57.55 53.62
29 de ago. de 2022 56.22 -0.86 -1.49% 57.07 58.67 54.67
22 de ago. de 2022 57.54 -1.65 -2.78% 59.18 61.14 57.23
15 de ago. de 2022 60.43 -4.17 -6.46% 64.6 64.96 60.15
8 de ago. de 2022 64.92 3.42 5.56% 61.5 65.28 57.61
1 de ago. de 2022 62.38 -0.03 -0.05% 62.41 64.85 60.75
25 de jul. de 2022 61.74 0.35 0.58% 61.38 62.26 59.42
18 de jul. de 2022 61.18 -0.89 -1.42% 62.06 63.53 60.01
11 de jul. de 2022 61.41 3.25 5.58% 58.16 61.55 57.2
4 de jul. de 2022 58.99 6.46 12.29% 52.53 60.3 52.4
27 de jun. de 2022 53.57 -5.86 -9.85% 59.42 60.45 51.3
20 de jun. de 2022 58.33 1.37 2.42% 56.95 58.86 54.83
13 de jun. de 2022 55.59 -4.6 -7.65% 60.19 60.82 53.48
6 de jun. de 2022 62.54 -8.67 -12.17% 71.2 71.98 62.15
30 de mai. de 2022 69.81 -2.9 -3.98% 72.7 75.24 68.97
23 de mai. de 2022 73.11 4.12 5.97% 68.99 73.28 65.87
16 de mai. de 2022 68.83 -2.33 -3.27% 71.15 74.57 65.96
9 de mai. de 2022 71.76 2.18 3.13% 69.58 72.46 65.73
2 de mai. de 2022 70.28 2.09 3.08% 68.18 73.74 67.4
25 de abr. de 2022 67.99 -0.28 -0.4% 68.26 71.18 65.71
18 de abr. de 2022 69.19 -1.15 -1.63% 70.33 76.04 69.16
11 de abr. de 2022 70 -0.5 -0.71% 70.5 73.58 69.94
4 de abr. de 2022 71.98 -5.02 -6.52% 77 78 70.68
28 de mar. de 2022 76.25 -2.69 -3.4% 78.93 86.2 74.05
21 de mar. de 2022 78.12 -0.38 -0.49% 78.5 79.87 75.06
14 de mar. de 2022 79.45 7.84 10.94% 71.61 81.18 68.32
7 de mar. de 2022 72.77 -9.47 -11.52% 82.24 82.92 72.63
28 de fev. de 2022 82 -6.96 -7.83% 88.96 94.05 80.5
21 de fev. de 2022 90.12 0.38 0.42% 89.74 93.95 83.77
14 de fev. de 2022 90.75 -0.71 -0.78% 91.46 96.48 88.68
7 de fev. de 2022 89.82 8.59 10.58% 81.22 94.62 80.49
31 de jan. de 2022 81.24 2.65 3.38% 78.58 85.18 78
24 de jan. de 2022 79.24 -1.06 -1.31% 80.29 84.78 75.51
17 de jan. de 2022 81.99 -13.64 -14.26% 95.62 95.78 81.5
10 de jan. de 2022 97.37 2.6 2.75% 94.76 98.09 91.05
3 de jan. de 2022 94.36 0.12 0.12% 94.24 98.43 93.47
27 de dez. de 2021 93.12 0.12 0.12% 93 96.73 92.05
20 de dez. de 2021 94.3 11.43 13.8% 82.86 94.98 80.9
13 de dez. de 2021 83.15 -3.81 -4.39% 86.96 87.35 80.94
6 de dez. de 2021 85.65 3.68 4.48% 81.97 87.03 80.5
29 de nov. de 2021 81.69 -3.41 -4.01% 85.1 89.03 80.63
22 de nov. de 2021 83.41 -2.03 -2.37% 85.43 87.67 81.98
15 de nov. de 2021 83.03 5.42 6.98% 77.61 83.84 75.18
8 de nov. de 2021 77.33 3.7 5.03% 73.62 78.01 73.11
1 de nov. de 2021 72.94 3.92 5.69% 69.01 73.73 69
25 de out. de 2021 69.11 -0.96 -1.36% 70.06 71.11 67.45
18 de out. de 2021 67.5 1.21 1.84% 66.28 69.19 66.28
11 de out. de 2021 67.71 -2.25 -3.22% 69.96 70.34 65.66
4 de out. de 2021 70.14 -0.69 -0.98% 70.83 71.66 69.04
27 de set. de 2021 70.96 -2.89 -3.91% 73.84 75.87 70.11
20 de set. de 2021 74.05 2.1 2.93% 71.94 74.78 71.18
13 de set. de 2021 74.38 0.44 0.6% 73.93 75.21 71.75
6 de set. de 2021 73.52 -0.3 -0.41% 73.82 75.62 71.1
30 de ago. de 2021 73.79 -0.5 -0.68% 74.29 74.72 72.3
23 de ago. de 2021 74.01 3.05 4.29% 70.96 76.98 68.93
16 de ago. de 2021 70.23 0.23 0.32% 70 71.87 69.03
9 de ago. de 2021 70.92 -10.96 -13.39% 81.88 81.88 68.8
2 de ago. de 2021 81.98 2.93 3.7% 79.05 83.07 77.46
26 de jul. de 2021 77.55 1.96 2.6% 75.58 78.11 72.51
19 de jul. de 2021 76 2.54 3.45% 73.46 77.24 73.24
12 de jul. de 2021 75.02 -3.64 -4.62% 78.65 80.75 74.83
5 de jul. de 2021 78.75 -2.16 -2.67% 80.91 81.52 75.94
28 de jun. de 2021 80.33 -2.66 -3.2% 82.98 85.38 78.88
21 de jun. de 2021 82.03 5.1 6.64% 76.92 82.83 75.71
14 de jun. de 2021 77.01 -2.4 -3.02% 79.4 83.03 76.12
7 de jun. de 2021 79.31 -4 -4.81% 83.31 84.62 78.51
31 de mai. de 2021 83.81 -1.04 -1.22% 84.84 85.74 81.88
24 de mai. de 2021 84.15 2.58 3.16% 81.57 84.74 79.7
17 de mai. de 2021 80.63 1.53 1.93% 79.1 81.95 76.14
10 de mai. de 2021 79.72 -4.79 -5.66% 84.5 84.58 76.41
3 de mai. de 2021 86.06 -0.57 -0.66% 86.63 86.87 82.02
26 de abr. de 2021 85.97 -0.24 -0.27% 86.2 90.18 85.35
19 de abr. de 2021 86.06 -3.96 -4.4% 90.02 90.59 83.89

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

0.61

Spread (%)

0.6143 %

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

98.09

Fechamento anterior

95.52

Alta/baixa em 52 semanas

78.89 - 157.05

Capitalização de mercado

110882193408

Ações em circulação

1114169984

Data dos rendimentos (Próxima)

2000-05-02

Rendim Divid

2025-01-15

Data Ex-Dividendos

2024-12-30

Taxa anual futura de dividendos

0.46

Rendimento anual futuro de dividendos

0.0046

EPS

3.49

Saiba mais sobre este instrumento

Micron Micron Technology Inc
Micron Technology, Inc. designs, develops, manufactures, and sells memory and storage products in the United States, Taiwan, Mainland China, rest of the Asia Pacific, Hong Kong, Japan, Europe, and internationally. The company operates through four segments: Compute and Networking Business Unit, Mobile Business Unit, Embedded Business Unit, and Storage Business Unit. It provides memory and storage technologies comprising dynamic random access memory semiconductor devices with low latency that provide high-speed data retrieval; non-volatile and re-writeable semiconductor storage devices; and non-volatile re-writable semiconductor memory devices that provide fast read speeds under the Micron and Crucial brands, as well as through private labels. The company offers serves the data center, PC, graphics, networking, automotive, industrial, and consumer embedded markets, as well as for smartphone and other mobile-device markets. It markets its products through its direct sales force, independent sales representatives, distributors, and retailers; and web-based customer direct sales channel, as well as through channel and distribution partners. Micron Technology, Inc. was founded in 1978 and is headquartered in Boise, Idaho.

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