Analog Devices Inc (ADI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.408.719 |
-3,02%
|
393,085
|
372,64
|
396,00
|
380,50
|
| 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
|
| 30/04/2026 |
1.496.068 |
3,40%
|
390,60
|
390,57
|
402,67
|
402,26
|
| 29/04/2026 |
1.703.322 |
1,62%
|
390,84
|
386,53
|
394,9999
|
389,31
|
| 28/04/2026 |
2.434.710 |
-1,40%
|
389,37
|
382,45
|
393,10
|
383,26
|
| 27/04/2026 |
397.701 |
-1,81%
|
397,01
|
390,0099
|
399,5199
|
392,59
|
| 24/04/2026 |
2.431.391 |
-1,07%
|
406,31
|
398,255
|
406,9095
|
399,57
|
| 23/04/2026 |
2.743.709 |
5,89%
|
396,98
|
394,40
|
408,37
|
403,88
|
| 22/04/2026 |
1.364.707 |
1,64%
|
380,04
|
378,25
|
383,60
|
381,42
|
| 21/04/2026 |
2.092.804 |
-1,52%
|
381,61
|
373,35
|
383,79
|
375,27
|
| 20/04/2026 |
2.746.544 |
2,58%
|
373,30
|
369,695
|
385,46
|
381,05
|
| 17/04/2026 |
3.117.741 |
4,99%
|
366,2756
|
357,82
|
372,45
|
371,45
|
| 16/04/2026 |
1.105.265 |
1,70%
|
350,14
|
346,62
|
355,78
|
353,80
|
| 15/04/2026 |
1.478.426 |
-0,19%
|
347,90
|
341,3207
|
349,0526
|
347,94
|
| 14/04/2026 |
1.846.402 |
-0,40%
|
347,9555
|
347,12
|
352,46
|
348,60
|
| 13/04/2026 |
1.619.771 |
-0,04%
|
347,91
|
344,095
|
350,08
|
350,01
|
| 10/04/2026 |
1.528.120 |
-0,35%
|
352,36
|
349,01
|
354,29
|
350,14
|
| 09/04/2026 |
1.291.932 |
1,46%
|
345,27
|
345,27
|
352,78
|
351,36
|
| 08/04/2026 |
2.651.854 |
5,74%
|
343,80
|
341,98
|
349,00
|
346,21
|
| 07/04/2026 |
1.376.620 |
0,02%
|
323,77
|
321,19
|
327,51
|
327,41
|
| 06/04/2026 |
1.888.800 |
2,83%
|
318,34
|
318,34
|
327,46
|
327,36
|
| 02/04/2026 |
1.347.549 |
-0,70%
|
312,90
|
311,18
|
321,705
|
318,34
|
| 01/04/2026 |
1.970.975 |
0,77%
|
319,91
|
316,87
|
325,745
|
320,58
|
| 31/03/2026 |
1.869.974 |
4,95%
|
306,74
|
306,50
|
319,27
|
318,14
|
| 30/03/2026 |
2.027.738 |
-1,41%
|
311,09
|
300,56
|
314,03
|
303,10
|
| 27/03/2026 |
1.635.360 |
-1,81%
|
310,95
|
306,18
|
313,84
|
307,44
|
| 26/03/2026 |
1.749.129 |
-2,71%
|
319,60
|
312,47
|
321,30
|
313,42
|
| 25/03/2026 |
1.761.785 |
0,06%
|
324,71
|
320,62
|
328,16
|
322,03
|
| 24/03/2026 |
1.923.100 |
3,09%
|
310,00
|
309,09
|
324,79
|
321,83
|
| 23/03/2026 |
1.787.624 |
0,91%
|
317,00
|
311,705
|
317,79
|
312,19
|
| 20/03/2026 |
1.788.606 |
-0,40%
|
305,00
|
305,00
|
312,195
|
309,43
|
| 19/03/2026 |
2.487.978 |
0,60%
|
305,99
|
300,91
|
313,34
|
310,44
|
| 18/03/2026 |
2.012.427 |
-1,62%
|
310,54
|
307,88
|
316,91
|
308,59
|
| 17/03/2026 |
2.204.952 |
0,88%
|
311,11
|
309,76
|
315,29
|
313,66
|
| 16/03/2026 |
2.651.553 |
1,59%
|
311,3505
|
309,105
|
313,86
|
310,92
|
| 13/03/2026 |
2.075.892 |
-0,39%
|
309,81
|
303,514
|
336,24
|
306,07
|
| 12/03/2026 |
3.324.231 |
-3,74%
|
316,24
|
304,26
|
316,24
|
307,27
|
| 11/03/2026 |
2.027.512 |
0,13%
|
317,46
|
316,35
|
321,53
|
319,22
|
| 10/03/2026 |
3.300.100 |
-0,28%
|
319,50
|
317,08
|
323,94
|
318,81
|
| 09/03/2026 |
3.337.109 |
1,22%
|
310,50
|
307,22
|
319,75
|
319,71
|
| 06/03/2026 |
2.341.453 |
-4,21%
|
322,65
|
314,31
|
323,33
|
315,81
|
| 05/03/2026 |
2.793.029 |
-3,48%
|
338,09
|
325,33
|
339,595
|
329,72
|
| 04/03/2026 |
2.585.425 |
0,74%
|
341,45
|
339,29
|
345,88
|
341,51
|
| 03/03/2026 |
3.939.080 |
-3,51%
|
342,00
|
335,08
|
352,41
|
338,99
|
| 02/03/2026 |
1.836.462 |
-0,96%
|
350,1812
|
348,00
|
355,79
|
351,31
|
| 27/02/2026 |
2.313.223 |
0,43%
|
350,08
|
346,72
|
356,01
|
355,79
|
| 26/02/2026 |
3.189.135 |
-1,79%
|
361,285
|
351,00
|
361,68
|
354,35
|
| 25/02/2026 |
2.617.772 |
0,90%
|
360,00
|
358,60
|
363,20
|
360,80
|
| 24/02/2026 |
2.667.210 |
0,27%
|
355,36
|
355,36
|
362,49
|
356,09
|
| 23/02/2026 |
2.405.699 |
0,03%
|
352,465
|
344,5528
|
358,00
|
355,15
|
| 20/02/2026 |
4.136.776 |
2,87%
|
343,11
|
342,62
|
355,45
|
355,03
|
| 19/02/2026 |
3.657.598 |
-0,31%
|
344,65
|
339,66
|
353,00
|
345,30
|
| 18/02/2026 |
6.091.583 |
2,63%
|
354,99
|
340,27
|
357,50
|
346,37
|
| 17/02/2026 |
3.178.417 |
0,12%
|
339,40
|
330,3301
|
340,46
|
337,51
|
| 13/02/2026 |
2.489.617 |
1,73%
|
332,26
|
328,445
|
337,93
|
337,10
|
| 12/02/2026 |
2.372.678 |
-1,86%
|
343,48
|
330,75
|
344,00
|
331,36
|
| 11/02/2026 |
2.031.738 |
3,59%
|
335,00
|
318,4295
|
337,84
|
337,00
|
| 10/02/2026 |
1.393.261 |
0,68%
|
320,65
|
319,75
|
326,37
|
325,16
|
| 09/02/2026 |
1.687.672 |
0,83%
|
317,38
|
317,38
|
323,89
|
322,97
|
| 06/02/2026 |
4.024.143 |
-0,52%
|
327,47
|
316,02
|
327,70
|
320,30
|
