Analog Devices Inc (ADI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.877.246	0,41%	189,91	189,46	193,14	191,31
19-05-2023	2.532.346	-0,90%	192,41	189,765	192,6487	190,53
18-05-2023	2.232.273	2,29%	188,95	188,37	193,04	192,26
17-05-2023	1.879.813	2,83%	184,00	183,145	188,59	187,96
16-05-2023	1.574.523	-0,86%	183,63	182,59	185,255	182,79
15-05-2023	1.872.600	2,10%	180,68	180,275	184,71	184,37
12-05-2023	951.134	-0,01%	181,76	178,87	182,50	180,57
11-05-2023	1.538.161	-0,46%	180,40	178,74	181,09	180,59
10-05-2023	2.454.035	1,11%	181,79	179,5601	182,29	181,62
09-05-2023	2.480.169	-2,66%	182,53	178,055	182,72	179,62
08-05-2023	1.468.978	0,62%	183,79	181,73	184,57	184,52
05-05-2023	2.491.644	1,14%	180,64	179,57	184,445	183,39
04-05-2023	1.616.191	-0,58%	182,23	180,48	182,93	181,33
03-05-2023	1.267.850	-0,69%	183,42	182,04	185,18	182,39
02-05-2023	1.917.936	0,61%	184,44	182,14	186,59	183,66
01-05-2023	1.676.443	1,48%	180,66	180,66	182,93	182,54
28-04-2023	2.060.189	1,27%	177,38	176,27	180,135	179,88
27-04-2023	3.175.974	-1,68%	178,94	171,235	178,94	177,63
26-04-2023	2.248.060	-0,27%	181,50	179,66	182,41	180,66
25-04-2023	2.635.314	-3,11%	185,54	181,07	186,135	181,14
24-04-2023	1.252.721	0,33%	186,34	185,72	187,385	186,96
21-04-2023	1.303.620	-0,34%	186,25	184,64	187,20	186,34
20-04-2023	1.928.116	-0,83%	185,57	183,10	189,22	186,98
19-04-2023	1.009.158	-0,54%	187,89	187,58	189,03	188,55
18-04-2023	1.196.978	0,01%	190,92	188,452	191,96	189,58
17-04-2023	1.345.802	0,56%	187,66	187,41	189,92	189,57
14-04-2023	1.394.954	-0,31%	188,13	187,061	191,08	188,51
13-04-2023	1.426.167	0,97%	187,30	186,16	190,099	189,10
12-04-2023	1.441.859	-1,12%	190,80	187,02	190,80	187,29
11-04-2023	1.632.311	-0,81%	192,22	189,07	192,315	189,41
10-04-2023	1.820.587	1,92%	186,08	185,01	191,21	190,77
06-04-2023	2.148.020	-1,68%	188,74	186,83	189,80	187,17
05-04-2023	2.344.909	-2,43%	194,36	189,05	194,51	190,37
04-04-2023	2.557.874	-0,59%	197,56	193,79	198,245	195,12
03-04-2023	2.106.109	-0,48%	196,47	194,26	197,75	196,28
31-03-2023	2.767.540	1,55%	193,39	193,25	197,56	197,22
30-03-2023	2.873.114	2,66%	190,89	190,89	195,13	194,21
29-03-2023	2.539.914	3,03%	186,04	186,035	190,26	189,17
28-03-2023	1.571.729	-0,63%	183,72	180,875	184,00	183,60
27-03-2023	2.618.702	-1,56%	188,27	184,50	188,36	184,77
24-03-2023	2.482.128	-0,93%	189,09	185,68	189,42	187,69
23-03-2023	1.882.309	1,52%	188,97	187,06	192,54	189,45
22-03-2023	2.413.036	-0,95%	188,86	186,35	191,50	186,61
21-03-2023	2.237.760	0,72%	188,88	186,01	189,92	188,40
20-03-2023	2.091.998	0,65%	186,08	185,14	187,47	187,06
17-03-2023	4.598.190	-0,42%	187,91	184,465	188,80	185,85
16-03-2023	2.495.375	2,02%	181,32	180,23	187,31	186,63
15-03-2023	2.469.024	-1,96%	184,23	180,35	185,51	182,93
14-03-2023	2.615.375	2,21%	185,45	183,99	188,03	186,58
13-03-2023	2.279.069	0,44%	179,81	179,08	184,27	182,55
10-03-2023	2.095.836	-0,98%	184,73	181,35	185,58	181,76
09-03-2023	2.610.985	-1,61%	187,12	183,42	188,7903	183,56
08-03-2023	2.197.260	0,88%	186,37	185,21	187,45	186,57
07-03-2023	1.577.772	-0,31%	186,03	183,51	186,9383	184,94
06-03-2023	1.896.262	-0,39%	187,32	185,09	188,56	185,52
03-03-2023	1.855.526	0,90%	185,31	182,94	186,80	186,25
02-03-2023	1.858.841	0,81%	181,13	179,215	185,31	184,59
01-03-2023	1.790.351	-0,20%	183,86	182,70	185,53	183,11
28-02-2023	1.730.967	0,16%	183,00	182,54	185,53	183,47
27-02-2023	1.871.719	0,13%	185,58	182,945	185,74	183,17
24-02-2023	2.336.765	-1,00%	183,76	181,61	183,87	182,94
23-02-2023	3.102.281	1,03%	186,99	183,14	187,465	185,65
22-02-2023	2.332.353	-1,19%	186,68	182,84	186,68	183,76
21-02-2023	3.553.661	-3,50%	191,18	185,48	191,18	185,97
20-02-2023	2.578.297	-0,58%	193,09	191,39	194,40	192,71
17-02-2023	2.578.297	-0,58%	193,09	191,39	194,40	192,71
16-02-2023	3.273.827	-1,20%	194,555	192,96	196,29	193,83
15-02-2023	4.842.124	7,47%	194,34	191,14	196,41	196,18
14-02-2023	2.753.384	1,16%	179,07	178,53	183,12	182,54
13-02-2023	2.558.240	1,12%	179,38	178,95	181,63	180,45
10-02-2023	2.688.392	-0,03%	177,14	176,07	179,02	178,46
09-02-2023	2.212.402	0,43%	180,98	177,32	182,23	178,52
08-02-2023	2.701.488	-1,80%	178,65	177,40	179,86	177,76
07-02-2023	2.301.601	1,95%	178,39	177,01	181,86	181,02
06-02-2023	2.217.714	-0,71%	176,99	176,53	179,32	177,55
03-02-2023	3.077.025	-0,27%	176,93	176,22	181,34	178,82
02-02-2023	3.064.746	1,54%	177,86	176,19	180,05	179,30
01-02-2023	3.081.153	2,99%	171,33	171,225	178,51	176,59
31-01-2023	1.829.848	1,50%	168,93	168,90	171,52	171,47
30-01-2023	2.121.200	-1,01%	169,10	168,34	171,07	169,10
27-01-2023	1.820.203	0,05%	169,07	168,40	172,03	170,83
26-01-2023	2.572.475	1,36%	169,94	166,86	170,95	170,74
25-01-2023	2.033.600	-0,24%	166,62	164,21	168,73	168,45
24-01-2023	1.650.433	-0,47%	167,91	167,36	169,99	168,86
23-01-2023	2.602.879	2,72%	166,54	165,64	170,25	169,66
20-01-2023	2.973.005	1,25%	163,82	161,045	165,24	165,17
19-01-2023	2.319.334	-1,73%	165,56	162,10	165,56	163,13
18-01-2023	1.974.886	-0,55%	168,53	165,90	169,38	166,00
17-01-2023	2.029.406	-1,23%	167,91	166,11	169,165	166,91
16-01-2023	1.404.052	0,18%	167,50	166,42	169,425	168,98
13-01-2023	1.404.052	0,18%	167,50	166,42	169,425	168,98
12-01-2023	1.746.535	-0,66%	170,03	167,20	170,64	168,67
11-01-2023	2.194.482	0,34%	168,13	167,31	170,08	169,79
10-01-2023	1.726.348	1,27%	166,50	166,50	169,75	169,22
09-01-2023	2.579.085	0,96%	167,39	165,68	169,91	167,10
06-01-2023	2.787.898	3,65%	161,76	159,93	166,75	165,52
05-01-2023	3.642.819	-3,75%	164,47	159,595	165,625	159,69
04-01-2023	2.521.075	2,13%	165,38	163,79	167,59	165,91
03-01-2023	1.787.444	-0,96%	165,57	161,44	166,20	162,45
02-01-2023	1.227.548	0,23%	162,36	160,76	164,16	164,36