Analog Devices Inc (ADI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
3 188 340 |
0,52%
|
321,06
|
313,395
|
327,31
|
322,12
|
| 04/02/2026 |
3 371 604 |
2,94%
|
312,12
|
311,725
|
323,09
|
320,44
|
| 03/02/2026 |
3 542 033 |
-1,76%
|
315,90
|
308,955
|
321,23
|
311,29
|
| 02/02/2026 |
1 933 956 |
1,92%
|
306,62
|
305,64
|
318,26
|
316,86
|
| 30/01/2026 |
1 896 162 |
-2,45%
|
315,20
|
309,44
|
317,32
|
310,88
|
| 29/01/2026 |
1 579 211 |
0,34%
|
320,99
|
308,93
|
320,99
|
318,70
|
| 28/01/2026 |
2 463 928 |
4,27%
|
315,00
|
308,50
|
318,17
|
317,625
|
| 27/01/2026 |
2 934 019 |
-0,06%
|
306,4301
|
300,76
|
306,96
|
303,83
|
| 26/01/2026 |
1 204 543 |
-0,50%
|
304,3107
|
303,755
|
306,69
|
304,01
|
| 23/01/2026 |
1 742 094 |
-0,95%
|
308,01
|
302,60
|
313,54
|
305,60
|
| 22/01/2026 |
1 697 088 |
1,16%
|
308,4377
|
306,87
|
313,19
|
308,52
|
| 21/01/2026 |
2 074 452 |
3,15%
|
297,51
|
297,10
|
308,15
|
304,97
|
| 20/01/2026 |
2 170 809 |
-1,53%
|
295,0747
|
293,82
|
302,03
|
295,67
|
| 16/01/2026 |
3 022 381 |
-0,61%
|
304,22
|
299,69
|
309,175
|
300,25
|
| 15/01/2026 |
2 223 729 |
1,38%
|
303,00
|
298,64
|
305,60
|
302,10
|
| 14/01/2026 |
2 075 527 |
0,60%
|
293,02
|
293,02
|
298,86
|
297,99
|
| 13/01/2026 |
2 111 429 |
0,80%
|
293,30
|
291,80
|
302,48
|
296,21
|
| 12/01/2026 |
2 429 383 |
-2,35%
|
297,30
|
292,45
|
300,8345
|
293,86
|
| 09/01/2026 |
2 270 270 |
0,56%
|
302,28
|
297,30
|
303,20
|
300,93
|
| 08/01/2026 |
2 961 806 |
2,09%
|
290,67
|
289,00
|
299,525
|
299,16
|
| 07/01/2026 |
2 558 744 |
-0,02%
|
289,22
|
286,75
|
293,08
|
292,89
|
| 06/01/2026 |
4 819 680 |
3,64%
|
280,10
|
279,30
|
294,09
|
292,94
|
| 05/01/2026 |
1 392 854 |
1,30%
|
276,77
|
274,41
|
281,8297
|
277,29
|
| 02/01/2026 |
2 442 098 |
0,94%
|
275,80
|
270,46
|
276,13
|
273,74
|
| 31/12/2025 |
1 381 524 |
-1,32%
|
274,78
|
271,10
|
275,80
|
271,20
|
| 30/12/2025 |
982 092 |
-0,29%
|
275,53
|
271,20
|
277,10
|
271,20
|
| 29/12/2025 |
1 299 101 |
-0,44%
|
275,80
|
274,145
|
277,87
|
275,63
|
| 26/12/2025 |
1 354 770 |
-0,26%
|
277,48
|
275,94
|
278,01
|
276,84
|
| 24/12/2025 |
667 126 |
0,10%
|
277,45
|
272,9848
|
279,37
|
277,56
|
| 23/12/2025 |
1 259 923 |
0,33%
|
272,79
|
272,79
|
277,47
|
276,73
|
| 22/12/2025 |
1 742 454 |
0,52%
|
276,47
|
275,40
|
278,41
|
275,82
|
| 19/12/2025 |
3 128 030 |
-0,18%
|
275,34
|
274,00
|
278,41
|
274,44
|
| 18/12/2025 |
2 168 096 |
1,43%
|
276,40
|
272,80
|
276,87
|
274,92
|
| 17/12/2025 |
1 805 355 |
-2,57%
|
278,53
|
270,14
|
280,43
|
271,04
|
| 16/12/2025 |
1 984 822 |
-0,73%
|
280,13
|
277,7225
|
282,00
|
278,40
|
| 15/12/2025 |
2 112 117 |
0,43%
|
282,40
|
278,91
|
282,72
|
280,44
|
| 12/12/2025 |
2 089 097 |
-1,44%
|
282,20
|
278,07
|
284,225
|
279,32
|
| 11/12/2025 |
1 443 967 |
0,65%
|
281,00
|
278,49
|
283,77
|
283,39
|
| 10/12/2025 |
2 702 732 |
1,93%
|
276,19
|
274,2572
|
282,33
|
281,57
|
| 09/12/2025 |
1 226 516 |
-1,04%
|
277,01
|
274,75
|
279,78
|
276,24
|
| 08/12/2025 |
2 407 881 |
-0,42%
|
283,15
|
276,965
|
284,00
|
279,13
|
| 05/12/2025 |
2 837 196 |
1,45%
|
277,50
|
277,50
|
283,235
|
280,30
|
