Analog Devices Inc (ADI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.228.989	-0,69%	187,20	186,30	188,65	187,76
27-02-2024	1.433.797	0,03%	189,80	188,01	190,365	189,07
26-02-2024	2.123.725	-0,58%	193,06	188,88	193,06	189,01
23-02-2024	2.256.873	-0,94%	193,06	189,87	193,06	190,11
22-02-2024	3.398.074	-0,93%	197,14	189,035	197,25	191,91
21-02-2024	3.822.680	2,28%	190,26	190,1675	194,29	193,72
20-02-2024	2.404.764	0,62%	187,25	186,02	189,48	189,40
19-02-2024	1.725.572	0,00%	187,59	186,13	190,52	188,24
16-02-2024	1.725.572	1,03%	187,59	186,13	190,52	188,24
15-02-2024	2.232.217	0,66%	187,78	186,69	189,33	187,54
14-02-2024	2.829.309	0,88%	185,91	184,81	187,07	186,32
13-02-2024	4.796.067	-4,82%	194,68	183,01	188,63	184,70
12-02-2024	4.248.263	-0,50%	194,68	192,605	195,679	194,05
09-02-2024	2.589.107	0,50%	192,97	193,45	195,445	195,02
08-02-2024	2.011.366	1,09%	192,97	191,99	195,17	194,06
07-02-2024	1.967.919	1,19%	191,83	189,00	192,82	191,97
06-02-2024	2.774.343	-1,48%	193,21	189,03	193,21	189,71
05-02-2024	2.270.538	0,24%	192,79	190,415	193,99	192,56
02-02-2024	1.909.937	0,05%	190,12	189,74	192,87	192,10
01-02-2024	1.852.812	-0,18%	192,11	188,74	192,61	192,01
31-01-2024	2.991.711	-1,22%	195,83	191,62	196,09	192,36
30-01-2024	1.312.971	-1,02%	195,83	193,35	196,56	195,19
29-01-2024	1.959.745	1,76%	193,94	192,915	197,32	197,35
26-01-2024	1.858.276	-1,71%	195,22	193,4707	196,44	193,93
25-01-2024	2.336.126	-0,50%	202,00	196,96	202,00	197,30
24-01-2024	3.332.799	-1,53%	200,86	197,86	202,43	198,30
23-01-2024	2.776.609	2,06%	196,00	196,895	201,515	201,37
22-01-2024	2.088.825	1,30%	196,00	195,47	197,85	197,31
19-01-2024	3.145.992	2,53%	190,36	191,04	195,58	194,77
18-01-2024	2.806.184	2,45%	190,36	187,71	190,70	189,97
17-01-2024	2.225.799	-1,26%	187,85	182,88	185,70	185,43
16-01-2024	1.644.323	-0,30%	187,85	185,59	189,355	187,79
15-01-2024	1.270.742	-0,32%	188,38	187,415	190,25	188,36
12-01-2024	1.270.742	-0,32%	188,38	187,415	190,25	188,36
11-01-2024	2.060.427	0,31%	188,38	185,73	189,76	188,96
10-01-2024	2.146.643	-0,73%	186,50	186,35	189,53	188,37
09-01-2024	2.096.056	0,41%	186,50	185,94	190,32	189,76
08-01-2024	2.091.196	-0,56%	187,18	187,01	189,4522	185,5001
05-01-2024	1.858.547	0,26%	186,01	185,12	187,80	186,55
04-01-2024	2.904.921	-1,53%	181,90	181,805	186,89	186,07
03-01-2024	2.409.670	-2,39%	200,86	188,68	190,76	188,96
02-01-2024	2.342.914	-2,51%	200,86	191,51	196,79	193,58
29-12-2023	1.216.107	-0,84%	200,86	198,09	200,70	198,56
28-12-2023	1.676.748	0,45%	200,86	199,71	201,47	200,24
27-12-2023	1.185.860	0,24%	198,87	198,11	199,42	199,35
26-12-2023	1.183.921	0,90%	197,90	197,535	199,83	198,87
22-12-2023	1.166.169	0,42%	197,62	195,73	199,46	197,10
21-12-2023	2.015.496	2,13%	196,26	194,93	197,695	196,28
20-12-2023	2.625.446	-2,85%	197,70	192,06	197,44	192,19
19-12-2023	1.279.273	0,63%	197,70	196,69	198,10	197,83
18-12-2023	1.696.262	-2,14%	200,71	196,16	201,1625	196,59
15-12-2023	4.450.597	0,36%	200,71	200,02	202,75	200,88
14-12-2023	4.388.518	4,11%	193,19	193,19	200,26	200,17
13-12-2023	2.183.435	0,68%	191,41	189,66	193,07	192,27
12-12-2023	2.172.992	0,44%	190,22	189,12	191,05	190,97
11-12-2023	1.820.084	2,84%	182,34	185,555	191,11	190,13
08-12-2023	1.617.669	0,27%	182,34	180,37	186,27	184,88
07-12-2023	2.633.143	2,11%	182,34	180,37	185,695	184,38
06-12-2023	1.402.487	-0,03%	183,00	180,17	183,00	180,57
05-12-2023	1.825.941	-1,44%	182,22	179,63	182,51	180,63
04-12-2023	1.812.724	0,10%	181,66	180,20	183,43	183,26
01-12-2023	1.552.018	0,30%	182,77	181,22	183,875	183,07
30-11-2023	3.453.969	0,37%	185,29	180,76	183,50	183,38
29-11-2023	1.687.438	-0,28%	185,29	182,53	186,925	182,69
28-11-2023	1.605.999	-0,31%	183,26	182,34	184,55	183,20
27-11-2023	2.469.421	0,39%	182,66	181,43	184,36	183,77
24-11-2023	772.719	0,31%	181,91	182,205	183,39	183,24
23-11-2023	2.245.768	0,19%	181,91	181,44	184,21	181,60
22-11-2023	2.229.733	0,78%	181,91	181,44	184,21	182,67
21-11-2023	3.282.680	-1,40%	183,06	179,44	184,53	181,25
20-11-2023	2.844.824	0,42%	182,09	182,09	184,70	183,82
17-11-2023	2.397.051	1,79%	182,92	181,115	183,5625	183,05
16-11-2023	2.584.661	-0,52%	180,78	178,69	181,66	179,84
15-11-2023	2.573.072	1,80%	179,02	179,02	182,81	180,78
14-11-2023	2.731.353	4,06%	175,20	175,11	178,30	177,58
13-11-2023	2.581.866	-0,96%	170,75	170,095	171,62	170,66
10-11-2023	2.646.317	3,11%	169,48	167,87	172,99	172,32
09-11-2023	3.090.736	-1,05%	168,50	166,78	170,615	167,13
08-11-2023	2.682.508	0,48%	168,50	167,585	170,50	168,91
07-11-2023	1.979.902	0,32%	167,57	166,94	169,12	168,11
06-11-2023	1.667.274	-0,21%	168,13	165,59	168,92	167,57
03-11-2023	2.746.939	2,18%	165,94	161,865	169,46	167,92
02-11-2023	3.065.783	3,20%	157,46	161,89	165,265	164,34
01-11-2023	3.427.329	1,21%	157,46	155,59	159,43	159,24
31-10-2023	2.437.417	0,93%	156,50	155,17	157,64	157,33
30-10-2023	3.220.422	-2,67%	158,00	154,99	158,02	156,29
27-10-2023	807.671	0,01%	161,475	159,92	162,49	160,88
26-10-2023	2.747.080	0,67%	162,01	160,695	163,93	160,86
25-10-2023	4.080.972	-3,12%	162,01	159,00	162,49	159,79
24-10-2023	2.335.541	0,65%	164,62	162,85	165,32	164,93
23-10-2023	2.102.059	-1,59%	165,55	163,68	167,30	163,87
20-10-2023	2.796.722	-1,93%	169,02	166,02	169,74	165,46
19-10-2023	2.858.193	-1,49%	172,93	168,225	173,03	168,72
18-10-2023	3.054.585	-0,78%	170,70	169,715	172,96	171,27
17-10-2023	1.780.423	-0,08%	169,49	168,74	174,07	172,61
16-10-2023	2.344.789	0,98%	171,65	171,65	173,745	172,75
13-10-2023	2.175.010	-1,46%	173,98	170,03	174,25	171,07
12-10-2023	2.897.059	-0,76%	175,89	172,22	176,18	173,60
11-10-2023	2.004.552	-0,60%	176,37	173,235	176,98	174,92
10-10-2023	2.197.926	1,53%	173,65	173,47	177,56	175,97