Analog Devices Inc (ADI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
918.643 |
-1,23%
|
247,87
|
244,98
|
248,23
|
245,21
|
| 11/09/2025 |
950.707 |
0,49%
|
249,66
|
245,98
|
249,97
|
248,24
|
| 10/09/2025 |
1.347.793 |
-0,37%
|
247,30
|
245,8696
|
249,05
|
247,21
|
| 09/09/2025 |
1.146.690 |
-0,29%
|
248,50
|
246,5225
|
249,4188
|
248,18
|
| 08/09/2025 |
1.284.590 |
0,77%
|
248,00
|
246,64
|
249,44
|
248,98
|
| 05/09/2025 |
1.651.391 |
0,39%
|
247,35
|
245,38
|
249,73
|
247,07
|
| 04/09/2025 |
2.565.404 |
0,64%
|
240,80
|
239,58
|
246,32
|
246,11
|
| 03/09/2025 |
2.313.035 |
-1,52%
|
247,00
|
241,93
|
248,87
|
244,55
|
| 02/09/2025 |
1.978.874 |
-0,80%
|
246,01
|
243,90
|
248,52
|
248,32
|
| 29/08/2025 |
2.057.602 |
-1,16%
|
254,10
|
250,32
|
254,40
|
250,32
|
| 28/08/2025 |
1.694.919 |
-0,42%
|
256,52
|
254,25
|
258,13
|
254,25
|
| 27/08/2025 |
2.061.869 |
-0,05%
|
255,40
|
252,87
|
256,25
|
255,50
|
| 26/08/2025 |
1.652.568 |
0,47%
|
253,53
|
253,53
|
257,72
|
255,63
|
| 25/08/2025 |
2.066.869 |
0,90%
|
251,36
|
251,30
|
255,27
|
254,49
|
| 22/08/2025 |
2.347.464 |
2,12%
|
248,16
|
248,11
|
256,67
|
252,20
|
| 21/08/2025 |
4.493.558 |
0,85%
|
243,90
|
242,64
|
250,18
|
246,95
|
| 20/08/2025 |
5.155.812 |
6,22%
|
238,02
|
228,11
|
245,40
|
244,87
|
| 19/08/2025 |
2.492.280 |
-0,37%
|
231,68
|
229,81
|
234,22
|
230,44
|
| 18/08/2025 |
1.698.189 |
-0,04%
|
231,49
|
230,74
|
234,04
|
231,55
|
| 15/08/2025 |
2.583.561 |
-1,94%
|
235,49
|
231,035
|
238,60
|
231,63
|
| 14/08/2025 |
1.661.961 |
-0,60%
|
235,65
|
232,9682
|
236,87
|
236,21
|
| 13/08/2025 |
3.007.789 |
2,08%
|
232,95
|
232,12
|
238,15
|
237,63
|
| 12/08/2025 |
2.332.172 |
3,58%
|
226,90
|
225,43
|
234,29
|
232,04
|
| 11/08/2025 |
1.580.937 |
0,05%
|
223,00
|
223,00
|
228,3199
|
224,07
|
| 08/08/2025 |
2.190.551 |
0,37%
|
223,12
|
221,41
|
224,94
|
223,95
|
| 07/08/2025 |
1.858.050 |
1,10%
|
223,05
|
222,22
|
225,64
|
223,12
|
| 06/08/2025 |
1.831.382 |
0,01%
|
220,40
|
218,38
|
221,67
|
220,69
|
| 05/08/2025 |
2.307.950 |
-0,11%
|
223,82
|
219,40
|
225,08
|
220,68
|
| 04/08/2025 |
1.472.891 |
0,29%
|
221,92
|
220,60
|
223,53
|
222,40
|
| 01/08/2025 |
2.075.954 |
-1,30%
|
222,45
|
219,03
|
223,16
|
221,71
|
| 31/07/2025 |
3.673.536 |
-2,80%
|
231,00
|
222,3701
|
231,00
|
224,63
|
| 30/07/2025 |
1.025.839 |
0,12%
|
231,74
|
229,16
|
232,195
|
231,11
|
| 29/07/2025 |
1.722.301 |
-0,01%
|
228,91
|
228,86
|
232,96
|
230,75
|
| 28/07/2025 |
2.543.450 |
1,30%
|
228,03
|
228,03
|
231,04
|
230,77
|
| 25/07/2025 |
2.063.953 |
0,64%
|
227,39
|
223,76
|
228,65
|
227,82
|
| 24/07/2025 |
3.707.410 |
-0,75%
|
230,77
|
222,00
|
240,48
|
226,37
|
| 23/07/2025 |
6.246.406 |
-3,15%
|
238,79
|
222,37
|
241,3981
|
228,08
|
| 22/07/2025 |
3.920.882 |
-2,07%
|
243,33
|
234,03
|
245,695
|
235,50
|
| 21/07/2025 |
2.393.245 |
-0,57%
|
241,00
|
240,35
|
245,695
|
240,48
|
| 18/07/2025 |
2.190.022 |
0,37%
|
239,94
|
239,075
|
243,60
|
241,85
|
| 17/07/2025 |
2.058.077 |
0,15%
|
239,75
|
236,275
|
241,88
|
240,97
|
| 16/07/2025 |
2.177.043 |
0,08%
|
245,13
|
236,275
|
245,76
|
240,61
|
| 15/07/2025 |
2.429.582 |
-1,25%
|
243,13
|
240,27
|
245,76
|
240,42
|
| 14/07/2025 |
1.545.920 |
-0,50%
|
243,65
|
241,425
|
244,13
|
243,46
|
| 11/07/2025 |
1.422.416 |
-0,19%
|
244,78
|
242,01
|
245,775
|
244,675
|
| 10/07/2025 |
1.884.997 |
0,99%
|
245,59
|
241,01
|
246,9175
|
245,13
|
| 09/07/2025 |
2.715.963 |
-0,99%
|
243,60
|
241,01
|
247,725
|
242,72
|
| 08/07/2025 |
2.675.736 |
1,38%
|
244,81
|
240,36
|
247,725
|
245,15
|
| 07/07/2025 |
2.112.399 |
-1,67%
|
245,17
|
240,36
|
245,3199
|
241,81
|
| 04/07/2025 |
1.383.945 |
1,98%
|
245,84
|
243,97
|
250,00
|
245,68
|
| 03/07/2025 |
1.383.944 |
0,13%
|
240,47
|
240,025
|
250,00
|
245,68
|
| 02/07/2025 |
1.854.705 |
1,87%
|
236,54
|
236,06
|
245,44
|
245,15
|
| 01/07/2025 |
2.889.618 |
1,10%
|
237,95
|
235,66
|
241,81
|
240,64
|
| 30/06/2025 |
2.312.123 |
0,45%
|
237,03
|
235,66
|
238,63
|
238,02
|
| 27/06/2025 |
1.268.479 |
-0,13%
|
236,03
|
234,94
|
239,0659
|
236,96
|
| 26/06/2025 |
2.314.914 |
1,12%
|
235,60
|
231,62
|
238,22
|
237,30
|
| 25/06/2025 |
2.841.293 |
-0,13%
|
233,91
|
231,62
|
236,45
|
234,68
|
| 24/06/2025 |
3.000.938 |
1,73%
|
228,19
|
226,70
|
235,59
|
234,98
|
| 23/06/2025 |
2.869.460 |
1,15%
|
228,76
|
226,70
|
231,30
|
230,98
|
| 20/06/2025 |
4.174.612 |
-0,57%
|
230,55
|
225,68
|
233,08
|
228,35
|
| 18/06/2025 |
2.053.990 |
0,97%
|
229,21
|
227,35
|
233,08
|
229,65
|
| 17/06/2025 |
2.071.869 |
-1,88%
|
228,13
|
227,35
|
231,915
|
227,44
|
| 16/06/2025 |
2.687.134 |
2,76%
|
227,08
|
227,08
|
231,915
|
231,80
|
| 13/06/2025 |
2.480.496 |
-3,05%
|
231,53
|
224,38
|
233,74
|
225,03
|
| 12/06/2025 |
1.675.664 |
-0,18%
|
234,09
|
230,27
|
236,115
|
232,12
|
| 11/06/2025 |
2.672.833 |
-0,34%
|
228,27
|
228,27
|
236,115
|
232,54
|
| 10/06/2025 |
3.240.761 |
2,50%
|
223,44
|
223,405
|
234,76
|
233,34
|
| 09/06/2025 |
3.270.951 |
2,43%
|
221,89
|
221,89
|
229,175
|
227,66
|
| 06/06/2025 |
2.569.416 |
1,94%
|
219,80
|
217,08
|
225,35
|
222,26
|
| 05/06/2025 |
2.216.028 |
-0,21%
|
219,83
|
217,08
|
222,585
|
218,04
|
| 04/06/2025 |
3.144.791 |
0,49%
|
214,03
|
213,42
|
221,19
|
218,50
|
| 03/06/2025 |
2.651.487 |
1,38%
|
212,71
|
212,215
|
218,885
|
217,44
|
| 02/06/2025 |
1.776.757 |
0,69%
|
215,00
|
212,21
|
216,20
|
215,45
|
| 30/05/2025 |
2.161.168 |
-0,83%
|
218,37
|
210,80
|
218,37
|
213,98
|
| 29/05/2025 |
2.730.496 |
0,06%
|
217,61
|
214,00
|
218,49
|
215,75
|
| 28/05/2025 |
2.575.075 |
-0,59%
|
215,15
|
212,7393
|
219,39
|
215,62
|
| 27/05/2025 |
3.913.241 |
3,05%
|
213,01
|
212,7393
|
217,85
|
216,89
|
| 23/05/2025 |
3.679.883 |
-0,69%
|
221,48
|
206,00
|
224,395
|
210,47
|
| 22/05/2025 |
6.497.033 |
-4,63%
|
222,30
|
211,37
|
231,31
|
211,93
|
| 21/05/2025 |
3.900.827 |
-1,01%
|
222,32
|
221,345
|
227,39
|
222,22
|
| 20/05/2025 |
1.938.598 |
-0,20%
|
223,29
|
221,41
|
226,805
|
224,49
|
| 19/05/2025 |
3.049.996 |
-1,13%
|
223,02
|
222,89
|
226,88
|
224,54
|
| 16/05/2025 |
2.812.328 |
0,00%
|
224,05
|
224,01
|
228,7975
|
227,11
|
| 15/05/2025 |
2.294.803 |
0,13%
|
227,64
|
224,01
|
228,7975
|
227,12
|
| 14/05/2025 |
3.717.396 |
0,06%
|
221,965
|
220,2489
|
228,34
|
226,82
|
| 13/05/2025 |
3.475.265 |
1,58%
|
223,40
|
219,10
|
227,07
|
226,68
|
| 12/05/2025 |
4.634.565 |
7,54%
|
220,48
|
219,00
|
225,44
|
223,15
|
| 09/05/2025 |
2.612.716 |
2,33%
|
203,28
|
200,96
|
210,14
|
207,51
|
| 08/05/2025 |
2.540.041 |
1,46%
|
196,63
|
195,69
|
206,04
|
202,78
|
| 07/05/2025 |
2.088.136 |
2,35%
|
194,89
|
194,26
|
200,69
|
199,86
|
| 06/05/2025 |
1.736.373 |
-1,07%
|
196,21
|
194,26
|
199,715
|
195,60
|
| 05/05/2025 |
1.556.838 |
-0,44%
|
196,60
|
195,82
|
199,715
|
197,72
|
| 02/05/2025 |
2.817.544 |
2,50%
|
196,84
|
193,44
|
199,7125
|
198,59
|
| 01/05/2025 |
2.507.628 |
-0,61%
|
187,55
|
186,7265
|
197,30
|
193,74
|
| 30/04/2025 |
2.369.133 |
1,17%
|
191,50
|
186,7265
|
195,33
|
194,92
|
| 29/04/2025 |
3.028.768 |
-0,54%
|
193,36
|
189,95
|
196,37
|
192,67
|
| 28/04/2025 |
2.384.839 |
-0,45%
|
199,01
|
189,95
|
199,01
|
193,72
|
| 25/04/2025 |
2.292.020 |
-0,33%
|
191,80
|
191,05
|
197,515
|
194,59
|
| 24/04/2025 |
4.322.651 |
6,62%
|
185,99
|
182,475
|
197,515
|
195,23
|
| 23/04/2025 |
2.772.292 |
2,58%
|
176,78
|
175,28
|
187,84
|
183,11
|
