Analog Devices Inc (ADI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.067.565	-0,37%	172,85	171,43	173,90	173,32
06/10/2023	2.527.233	1,09%	171,00	170,13	175,29	173,97
05/10/2023	2.059.492	-0,97%	174,22	169,93	174,63	172,10
04/10/2023	2.775.570	1,33%	172,59	171,72	174,33	173,79
03/10/2023	2.473.052	-2,24%	175,00	170,49	176,37	171,51
02/10/2023	1.314.095	0,19%	175,00	173,69	176,89	175,43
29/09/2023	2.052.936	-0,75%	177,96	174,13	178,59	175,09
28/09/2023	1.946.248	2,08%	172,99	172,26	177,62	176,41
27/09/2023	1.703.308	0,27%	172,99	170,6684	174,00	172,81
26/09/2023	2.714.104	-1,76%	174,50	171,42	173,8199	172,34
25/09/2023	1.820.740	-0,03%	174,50	173,06	175,57	175,43
22/09/2023	2.177.153	0,94%	174,99	174,26	176,88	175,48
21/09/2023	3.100.968	-1,27%	175,40	173,40	176,66	173,84
20/09/2023	2.067.209	-1,49%	179,02	175,93	179,075	176,08
19/09/2023	2.291.032	-0,54%	178,20	176,16	179,005	178,75
18/09/2023	2.148.715	0,89%	178,10	177,40	180,36	179,72
15/09/2023	4.572.962	-0,85%	179,41	177,21	179,58	178,14
14/09/2023	3.226.582	1,99%	177,99	175,315	180,11	179,67
13/09/2023	1.751.022	0,64%	175,91	175,30	177,62	176,17
12/09/2023	2.056.723	-1,46%	176,50	175,04	179,01	175,05
11/09/2023	2.000.473	0,10%	179,54	175,30	179,71	177,65
08/09/2023	2.432.090	-0,56%	178,40	176,71	178,87	177,47
07/09/2023	4.089.045	-2,04%	181,42	177,65	181,41	178,46
06/09/2023	2.746.279	0,62%	181,42	178,76	182,47	182,66
05/09/2023	1.835.174	-0,49%	181,42	180,21	183,42	181,54
04/09/2023	1.453.987	0,84%	182,60	180,655	182,63	182,43
01/09/2023	1.453.987	0,84%	182,60	180,655	182,63	182,43
31/08/2023	2.447.840	0,12%	181,57	180,815	183,955	181,78
30/08/2023	2.375.098	-0,54%	181,68	180,40	182,8975	181,57
29/08/2023	2.731.101	1,24%	173,38	178,145	183,44	182,56
28/08/2023	2.179.796	1,22%	173,38	179,24	181,115	180,33
25/08/2023	3.415.189	2,57%	173,38	173,38	179,00	178,16
24/08/2023	5.065.968	-2,14%	176,77	172,96	178,25	173,69
23/08/2023	5.225.247	0,46%	169,21	168,61	178,79	177,48
22/08/2023	3.023.157	-0,32%	178,99	175,40	179,375	176,66
21/08/2023	2.598.734	0,84%	173,77	174,22	177,66	177,22
18/08/2023	2.070.526	0,15%	173,77	173,4736	176,495	175,75
17/08/2023	2.116.470	-0,95%	177,59	174,64	178,27	175,49
16/08/2023	3.591.062	-2,29%	182,96	175,7708	180,64	177,17
15/08/2023	1.478.835	-2,20%	182,96	181,04	184,10	181,32
14/08/2023	1.547.861	1,19%	183,00	182,55	185,62	185,39
11/08/2023	2.252.004	-0,81%	183,00	182,02	184,45	183,21
10/08/2023	1.710.479	-0,06%	187,05	184,17	188,8703	184,70
09/08/2023	1.829.222	-0,97%	186,41	184,39	187,495	184,81
08/08/2023	2.133.468	-1,63%	187,00	183,77	187,06	187,00
07/08/2023	1.466.419	0,93%	190,70	188,89	191,37	190,10
04/08/2023	2.453.223	-1,64%	189,00	184,78	190,26	188,35
03/08/2023	2.214.584	-0,50%	198,09	188,935	193,235	191,49
02/08/2023	2.504.350	-3,52%	198,09	191,89	198,09	192,46
01/08/2023	1.343.934	-0,03%	197,64	197,00	200,0663	199,48
31/07/2023	1.596.726	0,56%	199,06	198,44	200,065	199,53
28/07/2023	2.024.876	1,52%	198,29	196,19	199,015	198,42
27/07/2023	2.352.263	2,05%	191,93	193,73	198,0925	195,45
26/07/2023	2.055.691	-2,12%	191,93	189,90	192,82	191,52
25/07/2023	1.942.967	1,71%	193,00	193,00	196,9534	195,66
24/07/2023	1.840.515	0,21%	191,44	190,68	193,605	192,37
21/07/2023	5.090.684	1,22%	191,65	190,72	193,64	191,96
20/07/2023	2.826.654	-3,14%	191,88	188,77	193,88	189,65
19/07/2023	1.548.345	-0,36%	197,32	195,305	197,395	195,79
18/07/2023	2.059.236	0,07%	190,58	193,83	196,81	196,50
17/07/2023	2.253.882	2,29%	190,58	190,58	197,535	196,36
14/07/2023	1.944.994	-3,18%	196,68	191,495	197,385	191,97
13/07/2023	2.545.320	1,47%	196,68	195,91	199,44	198,27
12/07/2023	2.128.732	2,33%	191,66	192,575	196,05	195,40
11/07/2023	1.547.272	-0,05%	191,66	187,5981	191,77	190,95
10/07/2023	2.167.101	3,10%	186,39	185,92	191,09	191,05
07/07/2023	2.287.202	-0,47%	186,39	185,18	188,655	185,31
06/07/2023	3.072.783	-2,01%	186,90	184,5712	187,96	186,19
05/07/2023	1.954.339	-2,23%	192,74	189,88	193,35	190,00
04/07/2023	990.406	-0,49%	194,08	192,27	196,5499	193,86
03/07/2023	990.404	-0,25%	194,08	192,27	196,5499	194,33
30/06/2023	2.554.882	2,81%	189,80	190,80	195,36	194,81
29/06/2023	1.940.130	-0,22%	189,80	187,60	190,66	189,48
28/06/2023	2.933.487	-1,29%	190,02	188,58	191,14	189,90
27/06/2023	2.467.822	3,24%	187,85	185,01	192,60	192,38
26/06/2023	2.452.203	0,22%	187,85	186,25	191,63	186,34
23/06/2023	3.413.605	-0,09%	184,10	183,52	187,09	185,94
22/06/2023	2.278.270	0,36%	183,76	183,23	186,365	186,11
21/06/2023	2.184.353	-1,35%	186,02	185,36	188,26	185,44
20/06/2023	1.896.029	-0,20%	187,00	185,40	188,97	187,98
19/06/2023	5.716.110	-0,69%	191,78	187,75	191,78	188,36
16/06/2023	5.716.110	-0,69%	191,78	187,75	191,78	188,36
15/06/2023	2.445.442	-1,16%	192,75	189,46	191,88	189,66
14/06/2023	2.510.985	-0,25%	192,75	189,91	193,97	191,89
13/06/2023	2.689.678	2,51%	190,34	189,44	192,53	192,37
12/06/2023	2.688.085	2,85%	185,19	184,71	187,96	187,66
09/06/2023	2.189.452	0,43%	183,27	181,10	185,89	182,46
08/06/2023	2.131.489	0,73%	178,27	180,055	182,45	181,68
07/06/2023	3.100.364	1,35%	178,27	178,27	183,36	180,37
06/06/2023	2.454.057	1,71%	173,61	173,405	178,70	177,97
05/06/2023	2.248.478	-2,68%	179,17	173,69	179,34	174,98
02/06/2023	2.623.336	0,14%	180,86	178,92	182,00	179,80
01/06/2023	3.157.318	1,53%	179,05	176,70	182,195	180,41
31/05/2023	3.839.953	0,51%	178,12	174,81	178,84	177,69
30/05/2023	3.839.953	0,51%	178,12	174,81	178,84	177,43
29/05/2023	4.877.519	2,40%	172,79	171,49	177,735	176,53
26/05/2023	4.877.519	2,40%	172,79	171,49	177,735	176,53
25/05/2023	7.017.251	-0,47%	166,51	161,93	173,94	172,39
24/05/2023	6.861.545	-7,83%	171,59	169,7401	176,63	173,20
23/05/2023	2.611.034	-1,77%	189,79	187,405	190,355	187,92