Analog Devices Inc (ADI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.124.011 |
-0,66%
|
380,00
|
377,40
|
384,34
|
382,70
|
| 23/09/2026 |
1.562.263 |
-1,32%
|
387,28
|
379,00
|
390,06
|
385,23
|
| 22/09/2026 |
1.460.904 |
1,97%
|
383,2022
|
378,13
|
390,545
|
390,37
|
| 21/09/2026 |
1.356.683 |
1,98%
|
380,1739
|
370,97
|
384,12
|
383,00
|
| 18/09/2026 |
1.974.403 |
3,58%
|
365,00
|
363,01
|
375,89
|
375,72
|
| 17/09/2026 |
1.172.705 |
0,18%
|
368,94
|
360,575
|
372,27
|
362,65
|
| 16/09/2026 |
1.787.067 |
0,16%
|
363,90
|
358,662
|
368,15
|
362,04
|
| 15/09/2026 |
1.354.906 |
0,41%
|
361,03
|
359,4516
|
366,67
|
361,35
|
| 14/09/2026 |
2.527.395 |
-4,69%
|
364,05
|
359,3325
|
366,255
|
361,02
|
| 11/09/2026 |
1.551.075 |
4,85%
|
365,56
|
363,00
|
380,36
|
378,78
|
| 10/09/2026 |
1.499.060 |
-1,05%
|
357,00
|
356,122
|
363,32
|
361,25
|
| 09/09/2026 |
1.408.153 |
0,52%
|
361,00
|
359,00
|
366,9699
|
365,07
|
| 08/09/2026 |
1.334.345 |
0,17%
|
366,37
|
360,39
|
367,2064
|
363,20
|
| 04/09/2026 |
1.822.543 |
1,60%
|
359,9572
|
358,99
|
364,99
|
362,25
|
| 03/09/2026 |
1.274.375 |
0,17%
|
352,43
|
348,00
|
357,2699
|
356,50
|
| 02/09/2026 |
1.257.291 |
0,35%
|
353,94
|
352,03
|
360,77
|
355,71
|
| 01/09/2026 |
1.446.241 |
-1,82%
|
354,75
|
348,695
|
356,44
|
354,52
|
| 31/08/2026 |
751.340 |
0,15%
|
364,50
|
361,04
|
366,72
|
361,04
|
| 28/08/2026 |
1.641.460 |
-3,48%
|
372,52
|
359,54
|
374,62
|
361,78
|
| 27/08/2026 |
1.546.415 |
0,73%
|
377,04
|
368,03
|
377,04
|
374,52
|
| 26/08/2026 |
805.606 |
-0,48%
|
371,30
|
370,76
|
377,49
|
371,80
|
| 25/08/2026 |
1.585.269 |
0,67%
|
378,20
|
367,29
|
379,00
|
373,66
|
| 24/08/2026 |
1.771.094 |
-0,48%
|
368,20
|
362,35
|
373,00
|
371,17
|
| 21/08/2026 |
2.225.133 |
0,82%
|
375,5515
|
370,24
|
378,64
|
373,09
|
| 20/08/2026 |
1.814.266 |
-0,82%
|
376,00
|
369,64
|
384,94
|
370,24
|
| 19/08/2026 |
2.852.127 |
-0,84%
|
386,00
|
369,73
|
386,00
|
373,26
|
| 18/08/2026 |
2.844.601 |
-3,21%
|
375,3701
|
370,27
|
377,74
|
376,63
|
| 17/08/2026 |
1.742.186 |
0,16%
|
394,81
|
389,765
|
396,9519
|
390,28
|
| 14/08/2026 |
1.007.941 |
2,04%
|
382,51
|
380,17
|
389,39
|
389,39
|
| 13/08/2026 |
1.503.174 |
-0,85%
|
385,13
|
380,51
|
389,70
|
381,17
|
| 12/08/2026 |
1.077.049 |
-0,23%
|
395,85
|
383,65
|
396,52
|
384,43
|
| 11/08/2026 |
947.684 |
0,31%
|
388,2273
|
384,7095
|
394,16
|
385,30
|
| 10/08/2026 |
1.274.501 |
-1,51%
|
389,39
|
383,925
|
393,797
|
383,925
|
| 07/08/2026 |
1.377.829 |
3,36%
|
383,63
|
383,63
|
392,195
|
389,93
|
| 06/08/2026 |
1.944.757 |
-0,09%
|
375,3075
|
373,00
|
384,40
|
377,31
|
| 05/08/2026 |
1.229.681 |
-0,36%
|
379,53
|
362,31
|
384,13
|
377,69
|
| 04/08/2026 |
1.755.150 |
5,08%
|
372,6597
|
368,91
|
382,48
|
380,29
|
| 03/08/2026 |
2.013.001 |
-1,51%
|
367,44
|
353,11
|
367,44
|
361,88
|
| 31/07/2026 |
999.189 |
0,24%
|
362,31
|
364,1915
|
371,16
|
367,41
|
| 30/07/2026 |
2.798.643 |
3,85%
|
364,56
|
353,37
|
368,42
|
366,67
|
| 29/07/2026 |
2.549.386 |
-3,35%
|
361,1385
|
352,73
|
368,94
|
353,37
|
| 28/07/2026 |
2.159.094 |
-1,52%
|
365,19
|
363,15
|
373,283
|
365,83
|
| 27/07/2026 |
2.117.298 |
0,03%
|
378,30
|
361,67
|
378,50
|
371,89
|
| 24/07/2026 |
1.635.472 |
-2,29%
|
379,13
|
366,84
|
379,58
|
371,86
|
| 23/07/2026 |
1.843.952 |
-1,70%
|
373,90
|
373,15
|
382,965
|
380,20
|
| 22/07/2026 |
1.572.749 |
1,16%
|
375,00
|
373,02
|
387,59
|
386,73
|
| 21/07/2026 |
1.746.405 |
2,77%
|
384,00
|
377,69
|
387,998
|
382,81
|
| 20/07/2026 |
1.285.535 |
-0,76%
|
384,28
|
372,03
|
385,50
|
372,46
|
| 17/07/2026 |
1.854.453 |
-1,27%
|
371,39
|
366,78
|
379,78
|
375,36
|
| 16/07/2026 |
1.567.961 |
-2,68%
|
382,72
|
377,65
|
386,07
|
380,53
|
| 15/07/2026 |
1.761.507 |
-0,22%
|
399,00
|
383,28
|
403,30
|
390,96
|
| 14/07/2026 |
1.516.643 |
1,94%
|
405,01
|
392,00
|
407,0938
|
392,75
|
| 13/07/2026 |
1.458.390 |
-2,42%
|
387,11
|
382,91
|
390,48
|
386,01
|
| 10/07/2026 |
959.357 |
1,01%
|
389,00
|
385,93
|
398,32
|
395,65
|
| 09/07/2026 |
1.331.346 |
2,16%
|
397,70
|
388,425
|
400,00
|
393,64
|
| 08/07/2026 |
1.152.765 |
1,69%
|
375,41
|
374,08
|
389,78
|
385,40
|
| 07/07/2026 |
2.176.898 |
-2,48%
|
376,60
|
371,09
|
381,66
|
379,03
|
| 06/07/2026 |
1.904.502 |
3,08%
|
389,6327
|
385,99
|
395,93
|
388,83
|
| 02/07/2026 |
2.408.719 |
-3,02%
|
393,085
|
372,64
|
396,00
|
377,16
|
| 01/07/2026 |
2.098.279 |
-2,08%
|
389,90
|
387,84
|
397,58
|
388,98
|
| 30/06/2026 |
2.924.199 |
1,38%
|
391,78
|
391,78
|
401,815
|
397,17
|
| 29/06/2026 |
2.511.512 |
1,31%
|
386,47
|
385,01
|
398,06
|
391,78
|
| 26/06/2026 |
5.131.834 |
-7,36%
|
407,80
|
382,82
|
407,80
|
386,91
|
| 25/06/2026 |
3.034.278 |
1,05%
|
427,50
|
412,50
|
431,87
|
417,93
|
| 24/06/2026 |
2.123.468 |
1,40%
|
409,69
|
404,00
|
414,46
|
413,16
|
| 23/06/2026 |
2.923.573 |
-8,54%
|
423,68
|
403,22
|
428,73
|
407,26
|
| 18/06/2026 |
3.410.069 |
4,83%
|
426,60
|
426,00
|
445,48
|
445,48
|
| 17/06/2026 |
1.629.005 |
-0,41%
|
420,18
|
414,06
|
428,09
|
414,45
|
| 16/06/2026 |
1.501.482 |
-2,63%
|
426,60
|
416,00
|
438,65
|
416,00
|
| 15/06/2026 |
1.883.442 |
2,29%
|
431,67
|
424,90
|
433,00
|
427,58
|
| 12/06/2026 |
1.648.425 |
0,36%
|
414,50
|
407,00
|
422,23
|
417,79
|
| 11/06/2026 |
1.930.185 |
4,96%
|
400,27
|
397,01
|
413,05
|
412,13
|
| 10/06/2026 |
1.906.427 |
-2,85%
|
403,01
|
392,41
|
411,00
|
392,67
|
| 09/06/2026 |
2.274.910 |
0,16%
|
411,15
|
383,32
|
414,59
|
404,62
|
| 08/06/2026 |
2.021.193 |
0,60%
|
414,00
|
401,59
|
415,93
|
403,89
|
| 05/06/2026 |
2.745.196 |
-6,29%
|
417,06
|
401,39
|
419,62
|
401,39
|
| 04/06/2026 |
1.636.973 |
-1,98%
|
429,8422
|
420,59
|
433,47
|
428,76
|
| 03/06/2026 |
2.315.360 |
3,38%
|
423,20
|
417,15
|
439,51
|
437,67
|
| 02/06/2026 |
1.823.057 |
5,43%
|
408,00
|
407,00
|
423,76
|
423,20
|
| 01/06/2026 |
2.347.743 |
-2,77%
|
408,04
|
399,91
|
409,9899
|
401,59
|
| 29/05/2026 |
1.553.932 |
-1,22%
|
414,9987
|
408,17
|
423,45
|
413,85
|
| 28/05/2026 |
2.369.907 |
0,07%
|
416,84
|
407,26
|
420,95
|
419,01
|
| 27/05/2026 |
2.028.213 |
-0,73%
|
437,25
|
407,81
|
437,25
|
416,88
|
| 26/05/2026 |
2.760.727 |
5,68%
|
406,58
|
405,03
|
422,94
|
419,94
|
| 22/05/2026 |
2.028.608 |
3,30%
|
385,97
|
385,96
|
400,73
|
397,07
|
| 21/05/2026 |
3.287.524 |
-3,48%
|
396,05
|
381,22
|
397,90
|
384,21
|
| 20/05/2026 |
6.045.999 |
-3,93%
|
403,783
|
383,85
|
406,14
|
398,05
|
| 19/05/2026 |
3.241.852 |
-0,78%
|
413,051
|
407,19
|
423,40
|
414,31
|
| 18/05/2026 |
2.592.616 |
0,26%
|
423,00
|
414,07
|
429,44
|
418,58
|
| 15/05/2026 |
1.446.681 |
-1,72%
|
414,40
|
412,25
|
422,18
|
417,49
|
| 14/05/2026 |
1.739.722 |
-1,03%
|
430,14
|
424,10
|
433,9089
|
426,79
|
| 13/05/2026 |
1.953.644 |
3,13%
|
423,34
|
422,52
|
435,71
|
432,39
|
| 12/05/2026 |
2.573.635 |
-0,73%
|
416,81
|
406,77
|
420,85
|
419,65
|
| 11/05/2026 |
1.969.079 |
0,68%
|
413,99
|
411,484
|
422,87
|
422,73
|
| 08/05/2026 |
1.662.606 |
1,91%
|
418,95
|
413,61
|
420,00
|
416,52
|
| 07/05/2026 |
2.025.232 |
-1,64%
|
412,7616
|
405,91
|
416,00
|
408,52
|
| 06/05/2026 |
2.083.451 |
2,68%
|
403,43
|
403,43
|
415,99
|
415,63
|
| 05/05/2026 |
1.564.724 |
1,95%
|
398,78
|
393,19
|
405,66
|
404,77
|
| 04/05/2026 |
999.126 |
-0,16%
|
399,03
|
391,88
|
402,26
|
397,02
|
| 01/05/2026 |
1.581.895 |
-1,14%
|
400,15
|
393,41
|
400,15
|
397,69
|
