São Paulo - Delayed Quote BRL

Micron Technology, Inc. (MUTC34.SA)

89.98
+2.73
+(3.13%)
At close: May 13 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 13, 202585.5090.8785.5089.9889.984,988
May 12, 202587.4588.5986.8987.2587.2530,155
May 9, 202581.4082.0079.6482.0082.008,230
May 8, 202579.8681.3879.3080.7580.753,760
May 7, 202577.0079.1376.9577.3577.359,850
May 6, 202577.0077.0275.0776.7876.78768
May 5, 202575.0076.8474.4875.0175.0115,001
May 2, 202574.9476.8174.4175.5875.583,013
Apr 30, 202570.1672.5669.5572.5672.563,577
Apr 29, 202574.0074.0071.8772.5872.581,097
Apr 28, 202575.3475.3472.9073.8973.8912,423
Apr 25, 202572.1575.9072.1575.9075.902,715
Apr 24, 202570.0173.2969.8072.9472.947,051
Apr 23, 202567.9470.8467.9469.8069.804,406
Apr 22, 202565.1766.9664.7966.4266.428,532
Apr 17, 202568.2268.2265.1766.0466.046,869
Apr 16, 202566.5368.7665.6867.9067.9053,683
Apr 15, 202570.4970.9069.2369.3369.332,689
Apr 14, 202572.4273.0468.3568.3568.354,111
Apr 11, 202568.2068.2566.0767.8467.847,336
Apr 10, 202575.5575.5567.0668.2068.2044,346
Apr 9, 202565.4476.1864.7575.4975.4919,286
Apr 8, 202570.0171.2963.7165.0165.019,382
Apr 7, 202562.4767.9960.9365.9965.9921,937
Apr 4, 202570.0070.0062.5962.7162.7129,183
Apr 3, 202577.5077.5269.7269.7269.7223,047
Apr 2, 202582.8485.1381.9683.2983.293,106
Apr 1, 202585.6585.9982.1585.9985.9910,654
Mar 31, 202583.1284.8080.7184.8084.808,418
Mar 28, 2025 0.078893 Dividend
Mar 28, 202586.9987.0784.1484.2284.226,624
Mar 27, 202591.4091.4086.2186.2186.1317,737
Mar 26, 202591.8491.8486.9587.6887.604,615
Mar 25, 202593.7093.7088.5090.1190.033,317
Mar 24, 202592.0093.8091.8092.7792.696,852
Mar 21, 202594.3894.4089.3089.3089.2211,100
Mar 20, 202595.6499.5195.6399.5199.425,424
Mar 19, 202594.6497.4094.6495.6695.571,798
Mar 18, 202596.6296.9295.2395.2395.142,812
Mar 17, 202596.0698.4096.0697.9397.848,676
Mar 14, 202593.7998.1093.7596.0695.976,613
Mar 13, 202592.3494.6491.0691.5391.4519,706
Mar 12, 202590.4493.8089.6391.0690.9810,587
Mar 11, 202586.4887.8384.0086.2186.133,550
Mar 10, 202587.0087.6084.3585.8085.724,161
Mar 7, 202588.0089.8886.5088.6388.553,641
Mar 6, 202588.6289.3485.5188.2488.1649,334
Mar 5, 202588.4291.1088.0390.2590.173,525
Feb 28, 202589.0092.2587.9591.4491.3650,962
Feb 27, 202595.9996.9289.2789.7589.673,145
Feb 26, 202592.6595.7092.3594.4794.382,919
Feb 25, 202592.2592.2688.5088.5088.422,278
Feb 24, 202595.4295.8092.2192.2592.172,412
Feb 21, 202598.4898.4893.5194.7694.6715,360
Feb 20, 202599.0099.2097.3097.8197.72657
Feb 19, 202599.67102.0098.8599.3599.2644,400
Feb 18, 202595.26101.9595.26101.71101.6265,787
Feb 17, 202592.3495.1892.3492.5292.449,028
Feb 14, 202592.4496.0792.3794.6894.593,820
Feb 13, 202588.4192.3688.4192.3692.285,277
Feb 12, 202589.1191.0084.1091.0090.9210,583
Feb 11, 202591.8691.9289.8590.5290.443,706
Feb 10, 202589.7192.6089.0092.5992.513,611
Feb 7, 202590.8491.9988.4789.0488.964,552
Feb 6, 202590.6493.0190.1991.4491.368,525
Feb 5, 202586.7290.4886.7290.4890.4016,652
Feb 4, 202587.8089.1986.0289.1989.116,591
Feb 3, 202589.7591.9486.3391.9491.8665,033
Jan 31, 202589.6891.5988.8089.7589.674,825
Jan 30, 202589.2094.1388.6894.1394.043,698
Jan 29, 202588.9789.2085.8089.2089.125,727
Jan 28, 202589.2390.8086.0189.2189.138,978
Jan 27, 202595.8095.8087.0089.2289.1457,952
Jan 24, 2025102.76103.53101.00103.51103.424,151
Jan 23, 2025107.92107.92102.16103.28103.1949,404
Jan 22, 2025111.65111.65107.05107.92107.825,776
Jan 21, 2025106.80110.99106.23110.99110.894,869
Jan 20, 2025108.35109.47103.68105.99105.8916,525
Jan 17, 2025104.90106.96103.36106.68106.5818,764
Jan 16, 2025104.04105.87103.32103.85103.7549,112
Jan 15, 202598.85104.2698.85103.20103.1113,500
Jan 14, 202598.3698.3696.3197.6897.596,881
Jan 13, 202599.9799.9794.7396.8096.716,629
Jan 10, 2025100.79101.7798.60101.07100.987,423
Jan 9, 2025106.90106.9099.32101.54101.456,505
Jan 8, 2025105.08106.12100.95105.23105.134,911
Jan 7, 2025101.52108.00101.50104.20104.1041,887
Jan 6, 202595.95103.0090.22101.50101.4122,133
Jan 3, 202589.8892.7489.8391.7291.649,736
Jan 2, 202588.6490.0187.7089.8389.7523,665
Dec 30, 202490.7096.0087.2789.0989.0113,736
Dec 27, 2024 0.080923 Dividend
Dec 27, 202491.0296.2289.0096.2296.137,926
Dec 26, 202492.0093.3890.8091.1090.949,831
Dec 23, 202491.9993.2891.0091.4691.309,710
Dec 20, 202486.6390.9084.9790.0089.8411,992
Dec 19, 202496.3296.4486.7388.1287.9663,579
Dec 18, 2024112.50115.23105.00105.00104.8126,241
Dec 17, 2024111.99113.94109.28111.50111.3013,975
Dec 16, 2024106.00112.20105.90109.91109.7117,736
Dec 13, 2024101.36103.36100.83103.08102.8914,962
Dec 12, 202499.9799.9797.9997.9997.814,210
Dec 11, 202498.23102.0598.23102.05101.872,827
Dec 10, 2024105.92106.5298.0098.2398.056,285
Dec 9, 2024101.97105.00101.09102.15101.973,476
Dec 6, 2024101.48103.00100.72101.97101.793,934
Dec 5, 2024103.32103.67100.60100.60100.423,280
Dec 4, 2024102.20104.33101.00104.33104.144,603
Dec 3, 2024100.55104.91100.55101.14100.9611,546
Dec 2, 202498.32101.2098.32100.52100.347,106
Nov 29, 202499.0099.2496.6996.6996.526,140
Nov 28, 202496.9599.1896.4296.4296.251,410
Nov 27, 202498.9498.9494.5096.9596.781,653
Nov 26, 2024101.57101.5797.1597.9697.782,346
Nov 25, 202499.61102.5299.61101.57101.394,825
Nov 22, 202499.19100.1998.4499.0098.828,621
Nov 21, 202492.88100.0492.8899.1999.014,593
Nov 19, 202494.4894.7893.0094.7894.615,843
Nov 18, 202493.3594.0091.8093.4993.325,613
Nov 14, 202499.3099.3095.2499.3099.124,247
Nov 13, 202498.9099.4096.7199.3099.127,241
Nov 12, 2024102.06102.0698.6099.6499.4613,239
Nov 11, 2024108.99108.99102.76104.50104.3116,932
Nov 8, 2024107.41109.56106.60106.91106.724,635
Nov 7, 2024108.49108.49105.23107.59107.405,136
Nov 6, 2024102.89106.08102.88105.96105.7718,034
Nov 5, 202499.04101.6098.52101.60101.424,898
Nov 4, 202498.5099.6097.1697.2197.035,108
Nov 1, 202497.3898.5096.6098.5098.324,831
Oct 31, 202498.4698.6895.6096.4196.244,605
Oct 30, 2024101.72102.4899.80101.50101.328,770
Oct 29, 202499.96105.7999.96105.79105.602,530
Oct 28, 2024102.52102.52101.20102.00101.82945
Oct 25, 2024102.60104.16102.53102.53102.355,834
Oct 24, 2024101.52102.23100.60100.76100.582,334
Oct 23, 2024102.80102.8098.44100.0099.825,905
Oct 22, 2024102.88102.99101.00102.99102.806,438
Oct 21, 2024105.99106.06102.48104.97104.783,072
Oct 18, 2024106.68106.68104.04106.06105.874,876
Oct 17, 2024103.78108.00103.78105.72105.537,519
Oct 16, 202499.80103.6499.80102.75102.5624,624
Oct 15, 2024101.12102.6497.4498.3998.218,788
Oct 14, 2024100.44101.5099.59101.04100.864,845
Oct 11, 202499.05101.0898.5599.6599.475,554
Oct 10, 202494.2899.3093.8098.0197.839,822
Oct 9, 202495.0395.2093.3694.6494.478,145
Oct 8, 202494.4094.9693.5094.8794.707,530
Oct 7, 202492.0595.5091.7694.4494.2713,765
Oct 4, 2024 0.076584 Dividend
Oct 4, 202493.0095.0090.0191.9991.824,620
Oct 3, 202491.8593.9591.2093.3993.156,188
Oct 2, 202491.0892.6190.2791.2090.962,879
Oct 1, 202494.0894.3290.1891.0890.8418,813
Sep 30, 202496.2396.9093.0094.0893.832,743
Sep 27, 202499.79101.1097.1097.7097.4418,149
Sep 26, 2024102.20102.4097.38101.01100.7560,911
Sep 25, 202486.0087.9785.6087.7087.4711,024
Sep 24, 202487.0087.0084.3485.4185.19124,658
Sep 23, 202484.6087.5284.6086.4086.1714,805
Sep 20, 202480.3284.4880.3284.4884.264,301
Sep 19, 202479.5581.6779.5580.8480.636,172
Sep 18, 202482.0082.0078.8879.5779.363,439
Sep 17, 202481.1982.1080.2481.1580.944,130
Sep 16, 202482.0082.0079.1580.1279.9110,975
Sep 13, 202483.0085.0482.1684.4284.205,278
Sep 12, 202485.1085.1080.0081.5581.3418,107
Sep 11, 202482.7485.1681.4585.0884.8610,772
Sep 10, 202482.9882.9879.7781.5281.315,147
Sep 9, 202483.2883.2879.6680.4780.267,339
Sep 6, 202483.4284.9979.6284.9984.7712,141
Sep 5, 202484.0884.9982.2184.9984.773,406
Sep 4, 202484.2084.8882.6884.0883.863,341
Sep 3, 202488.8888.8883.3683.3683.1412,581
Sep 2, 202490.4192.9989.4389.4389.20870
Aug 30, 202491.6393.0389.0489.0488.8111,324
Aug 29, 202489.4392.0688.9389.3789.1423,680
Aug 28, 202489.4690.2685.6887.8487.619,076
Aug 27, 202489.3289.8788.5889.4689.234,791
Aug 26, 202493.1093.1589.7690.2990.0512,999
Aug 23, 202496.0096.0092.0193.1592.9112,241
Aug 22, 2024100.50102.4096.9097.5497.2810,391
Aug 21, 202498.3198.6997.0898.5098.245,231
Aug 20, 202498.3399.1197.4698.5098.247,345
Aug 19, 202499.3299.3294.8097.7097.4415,637
Aug 16, 202498.1899.9096.6098.3398.072,148
Aug 15, 202494.9898.6393.4298.1897.929,609
Aug 14, 202490.0192.2589.3691.6391.393,779
Aug 13, 202487.9389.1187.3888.4788.246,295
Aug 12, 202486.2088.2984.9386.4486.213,439
Aug 9, 202486.0186.4984.1785.9485.7116,291
Aug 8, 202483.3686.4782.9186.0185.783,962
Aug 7, 202487.6887.6881.5381.5381.327,302
Aug 6, 202487.0987.0982.4183.6683.4414,115
Aug 5, 202480.0087.5080.0085.9485.7113,700
Aug 2, 202494.6694.6686.9087.7787.5419,242
Aug 1, 2024103.02104.2995.7896.8996.6452,852
Jul 31, 2024103.00104.41101.85103.02102.759,918
Jul 30, 2024103.99103.9996.0796.5296.279,734
Jul 29, 2024104.59104.59101.06101.09100.834,354
Jul 26, 2024104.26104.26101.72102.72102.454,659
Jul 25, 2024101.46103.6299.16100.92100.6611,834
Jul 24, 2024106.80106.80103.47103.47103.2011,204
Jul 23, 2024107.29107.91105.91106.58106.304,709
Jul 22, 2024107.25107.33105.22106.53106.2527,644
Jul 19, 2024108.03108.45105.98106.81106.535,121
Jul 18, 2024109.01112.09105.82109.24108.9516,492
Jul 17, 2024111.20112.00109.00109.00108.7117,220
Jul 16, 2024118.15118.15115.24115.69115.3912,483
Jul 15, 2024120.78123.00117.95117.95117.649,239
Jul 12, 2024119.04122.00118.92120.21119.893,506
Jul 11, 2024122.96123.25117.66119.12118.8115,157
Jul 10, 2024119.76122.88119.16122.76122.4410,771
Jul 9, 2024119.09122.16118.05118.36118.055,634
Jul 8, 2024121.77121.77118.60119.09118.7813,257
Jul 5, 2024 0.075589 Dividend
Jul 5, 2024129.90129.91119.78120.20119.8821,111
Jul 4, 2024130.90131.00120.60129.98129.562,083
Jul 3, 2024127.49131.00123.00131.00130.584,998
Jul 2, 2024123.50125.80121.68124.50124.105,326
Jul 1, 2024124.49124.49118.50123.84123.4411,247
Jun 28, 2024122.00125.66121.00124.49124.0927,950
Jun 27, 2024124.50126.23120.80121.48121.0951,084
Jun 26, 2024132.93132.93128.39131.30130.8819,486
Jun 25, 2024127.97129.39125.00129.39128.987,573
Jun 24, 2024128.05135.00123.95128.38127.9719,108
Jun 21, 2024129.88129.88123.14127.27126.8621,533
Jun 20, 2024142.78142.80129.97131.75131.3327,506
Jun 19, 2024143.29147.98141.19143.11142.653,886
Jun 18, 2024138.45143.00137.02143.00142.5422,723
Jun 17, 2024131.69134.11128.83133.51133.0815,196
Jun 14, 2024130.26130.26125.06126.15125.755,549
Jun 13, 2024129.35130.00126.53130.00129.589,254
Jun 12, 2024124.00127.67123.12125.19124.798,544
Jun 11, 2024124.00124.00118.60120.50120.115,269
Jun 10, 2024116.67121.17116.00120.60120.219,685
Jun 7, 2024115.00119.07113.94119.07118.692,563
Jun 6, 2024120.00120.00113.28115.00114.639,309
Jun 5, 2024114.00118.40112.53118.40118.0213,938
Jun 4, 2024112.00112.35110.24111.37111.014,020
Jun 3, 2024111.80112.63109.40111.25110.892,985
May 31, 2024113.59113.59106.11108.56108.2113,157
May 29, 2024113.08115.12112.53114.18113.815,716
May 28, 2024113.50114.18111.32114.18113.8111,523
May 27, 2024112.61119.10112.61115.00114.631,618
May 24, 2024110.44116.55108.46111.75111.396,553
May 23, 2024113.63113.74107.47108.15107.807,185
May 22, 2024108.51109.25107.79108.21107.864,341
May 21, 2024108.00109.77104.83108.64108.293,852
May 20, 2024109.34111.39108.67110.75110.403,094
May 17, 2024111.00111.00106.45106.59106.254,376
May 16, 2024111.11111.11108.69109.67109.321,818
May 15, 2024107.01109.50107.01109.40109.0517,986
May 14, 2024105.27106.04104.68106.04105.701,582
May 13, 2024104.09106.20104.09105.56105.223,833

Related Tickers

ARM Arm Holdings plc
126.68
+1.50%
 
INTC Intel Corporation
22.56
+1.71%
 
AVGO Broadcom Inc.
232.42
+4.89%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
193.99
+3.75%
 
AMD Advanced Micro Devices, Inc.
112.46
+4.01%
 
NVDA NVIDIA Corporation
129.93
+5.63%