Analog Devices Inc (ADI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,33%	239,01	235,41	244,14	235,22
17/07/2024	2.790.202	-3,33%	239,01	235,41	244,14	235,22
16/07/2024	818.245	2,36%	239,01	237,93	243,83	243,33
15/07/2024	804.424	-0,35%	237,14	236,11	239,77	237,72
12/07/2024	1.293.642	2,06%	238,35	236,18	242,16	238,56
11/07/2024	1.521.693	-1,93%	238,76	233,67	239,02	233,74
10/07/2024	1.458.520	2,72%	234,46	233,49	239,01	238,33
09/07/2024	553.924	-0,57%	233,76	230,91	234,18	232,01
08/07/2024	844.853	1,06%	232,18	231,67	233,75	233,34
05/07/2024	972.113	0,38%	231,42	228,41	231,42	230,89
04/07/2024	838.339	0,00%	228,67	227,08	230,87	230,02
03/07/2024	838.339	0,78%	228,67	227,08	230,87	230,02
02/07/2024	1.142.615	1,36%	224,56	224,56	228,37	228,24
01/07/2024	976.230	-1,35%	226,70	224,00	226,95	225,18
28/06/2024	1.966.219	0,70%	228,15	226,88	232,04	228,26
27/06/2024	1.112.753	-0,51%	227,00	226,00	228,34	226,68
26/06/2024	1.094.157	-1,09%	229,32	226,61	229,69	227,84
25/06/2024	903.657	0,82%	231,08	225,90	231,08	230,34
24/06/2024	1.177.675	-1,12%	231,05	228,13	231,90	228,46
21/06/2024	3.965.006	0,67%	231,64	229,14	231,80	231,05
20/06/2024	1.874.494	-2,49%	232,43	228,88	232,57	229,51
19/06/2024	1.066.506	0,00%	231,74	231,40	236,43	235,38
18/06/2024	1.066.506	1,81%	231,74	231,40	236,43	235,38
17/06/2024	1.575.221	0,52%	230,54	227,94	232,46	232,39
14/06/2024	1.668.142	-1,21%	230,10	229,45	232,55	231,19
13/06/2024	1.824.230	-1,85%	232,55	232,55	236,25	234,03
12/06/2024	1.955.829	0,91%	233,65	236,44	240,58	238,44
11/06/2024	1.997.374	0,40%	233,65	233,13	236,49	236,30
10/06/2024	1.825.153	0,26%	232,29	231,19	235,98	235,37
07/06/2024	1.182.643	-1,11%	236,05	233,58	237,61	234,77
06/06/2024	2.053.461	0,73%	234,52	233,34	238,38	237,41
05/06/2024	2.793.463	2,19%	232,00	231,25	235,97	235,68
04/06/2024	2.044.099	-0,23%	231,86	228,95	232,18	230,75
03/06/2024	2.144.596	-0,97%	235,09	228,52	236,29	232,21
31/05/2024	4.167.570	1,95%	230,10	227,65	234,73	234,49
30/05/2024	2.111.485	0,81%	228,68	228,01	230,685	230,00
29/05/2024	2.418.031	-2,27%	229,74	227,85	231,625	228,15
28/05/2024	1.873.890	0,40%	236,33	230,44	234,29	233,44
27/05/2024	1.819.989	0,00%	236,33	232,20	238,13	232,51
24/05/2024	1.819.989	-3,19%	236,33	232,20	238,13	232,51
23/05/2024	3.129.640	-2,33%	227,79	232,01	241,88	234,56
22/05/2024	6.314.828	10,86%	227,79	224,75	240,35	240,16
21/05/2024	2.525.095	-0,39%	215,17	214,56	217,08	216,64
20/05/2024	2.032.861	1,59%	214,96	213,94	218,70	217,48
17/05/2024	1.801.145	-0,02%	214,51	212,97	215,63	214,08
16/05/2024	2.299.457	-0,76%	216,00	213,66	216,00	214,12
15/05/2024	1.721.383	1,80%	214,43	212,71	215,89	215,75
14/05/2024	2.147.528	1,71%	209,00	208,11	212,42	211,94
13/05/2024	1.816.195	0,57%	208,83	208,12	209,75	208,38
10/05/2024	1.930.036	1,17%	205,95	205,24	207,76	207,19
09/05/2024	2.253.435	-0,03%	204,48	203,70	205,46	204,79
08/05/2024	1.662.814	0,63%	204,50	201,84	205,00	204,86
07/05/2024	2.268.861	0,12%	204,50	203,53	205,77	203,57
06/05/2024	1.694.905	1,85%	200,17	199,995	203,43	203,32
03/05/2024	1.716.879	1,60%	199,04	199,04	201,8257	199,63
02/05/2024	1.936.641	1,34%	196,17	191,5928	197,32	196,49
01/05/2024	2.525.681	-3,35%	197,06	193,85	199,52	193,89
30/04/2024	1.709.252	-1,91%	203,63	200,52	204,20	200,00
29/04/2024	1.630.640	0,96%	200,81	200,81	203,98	203,90
26/04/2024	2.373.704	2,04%	197,06	196,97	202,5775	201,97
25/04/2024	1.532.031	0,73%	197,86	195,10	199,09	197,94
24/04/2024	3.782.825	3,46%	187,00	195,04	201,675	196,50
23/04/2024	3.130.004	1,94%	187,00	186,485	190,845	189,93
22/04/2024	2.141.575	1,61%	187,09	183,19	188,31	186,31
19/04/2024	2.756.345	-2,25%	187,09	182,5922	187,93	183,36
18/04/2024	1.938.886	-0,98%	192,75	186,60	190,20	187,58
17/04/2024	1.904.331	-0,94%	192,75	189,205	192,83	189,43
16/04/2024	1.622.349	0,49%	192,75	190,47	194,04	191,23
15/04/2024	1.595.975	-1,03%	194,95	189,23	195,79	190,29
12/04/2024	2.488.659	-3,21%	195,03	192,11	196,55	192,27
11/04/2024	2.416.046	1,18%	194,63	194,24	199,08	198,64
10/04/2024	3.470.837	-3,82%	194,63	195,395	200,75	196,33
09/04/2024	3.105.935	3,71%	194,63	197,915	204,20	203,99
08/04/2024	1.130.548	0,99%	194,63	194,03	196,98	196,69
05/04/2024	1.212.380	1,46%	192,63	191,19	195,66	194,76
04/04/2024	2.301.230	-1,75%	198,35	191,33	198,70	191,95
03/04/2024	1.463.175	0,25%	192,65	192,65	196,67	195,36
02/04/2024	1.858.338	-0,89%	197,40	192,74	195,58	194,88
01/04/2024	1.559.518	-0,59%	197,40	196,175	199,69	196,62
28/03/2024	2.205.795	2,31%	194,04	194,04	198,57	197,79
27/03/2024	1.861.741	2,31%	190,68	189,415	193,40	193,33
26/03/2024	2.020.078	-0,88%	190,63	188,79	191,80	188,96
25/03/2024	1.161.159	-1,49%	190,81	190,43	192,11	190,63
22/03/2024	1.693.065	-0,84%	195,29	192,55	195,62	193,51
21/03/2024	2.490.310	0,43%	196,63	194,30	198,67	195,15
20/03/2024	2.039.036	1,98%	190,46	189,95	194,75	194,32
19/03/2024	1.667.428	-0,36%	190,33	188,10	191,08	190,54
18/03/2024	1.992.629	-2,04%	188,75	191,12	198,03	191,22
15/03/2024	7.447.927	0,40%	188,75	188,75	195,91	195,20
14/03/2024	3.341.537	-2,10%	198,45	193,535	199,895	194,43
13/03/2024	2.503.335	-0,30%	199,23	197,48	199,825	198,60
12/03/2024	3.016.148	0,50%	199,23	196,525	199,42	199,20
11/03/2024	2.297.118	1,16%	194,60	194,60	198,49	198,21
08/03/2024	2.710.466	-1,16%	193,68	195,575	199,65	195,94
07/03/2024	2.889.460	3,41%	193,68	193,68	199,385	198,24
06/03/2024	2.935.314	1,00%	191,37	190,395	193,98	191,70
05/03/2024	2.520.540	-2,50%	192,55	188,90	195,03	189,80
04/03/2024	2.363.108	-0,30%	192,55	193,70	196,225	194,66
01/03/2024	2.222.389	2,26%	192,55	191,76	197,22	196,16
29/02/2024	2.242.503	2,16%	190,13	188,7553	192,27	191,82