Analog Devices Inc (ADI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
2.453.752 |
2,01%
|
172,65
|
171,00
|
179,19
|
178,50
|
| 21/04/2025 |
2.764.486 |
-0,73%
|
173,08
|
171,00
|
175,47
|
174,99
|
| 17/04/2025 |
2.666.356 |
0,19%
|
173,67
|
170,39
|
178,99
|
176,27
|
| 16/04/2025 |
3.183.781 |
-2,01%
|
178,60
|
170,39
|
182,47
|
175,93
|
| 15/04/2025 |
2.310.695 |
0,53%
|
178,60
|
178,60
|
182,47
|
179,54
|
| 14/04/2025 |
3.030.013 |
-0,31%
|
172,20
|
175,58
|
185,00
|
178,60
|
| 11/04/2025 |
4.857.564 |
0,45%
|
172,20
|
167,20
|
180,975
|
179,16
|
| 10/04/2025 |
6.696.987 |
-9,28%
|
186,04
|
171,065
|
189,63
|
178,36
|
| 09/04/2025 |
5.598.224 |
18,48%
|
166,05
|
164,58
|
198,46
|
196,63
|
| 08/04/2025 |
3.660.700 |
-3,13%
|
175,20
|
161,835
|
179,24
|
166,09
|
| 07/04/2025 |
7.550.446 |
4,10%
|
163,20
|
158,65
|
183,31
|
171,34
|
| 04/04/2025 |
7.056.513 |
-9,00%
|
173,79
|
164,14
|
176,41
|
164,60
|
| 03/04/2025 |
3.740.570 |
-9,37%
|
195,76
|
180,40
|
193,195
|
180,88
|
| 02/04/2025 |
1.701.542 |
0,21%
|
195,76
|
195,76
|
202,30
|
199,59
|
| 01/04/2025 |
2.606.066 |
-1,24%
|
200,26
|
195,1224
|
200,84
|
199,18
|
| 31/03/2025 |
2.848.887 |
0,06%
|
200,23
|
196,82
|
202,52
|
201,67
|
| 28/03/2025 |
2.585.022 |
-3,53%
|
207,82
|
200,77
|
208,005
|
201,56
|
| 27/03/2025 |
1.259.741 |
-0,76%
|
208,68
|
205,895
|
211,00
|
208,94
|
| 26/03/2025 |
1.830.888 |
-1,43%
|
213,15
|
209,685
|
214,885
|
210,53
|
| 25/03/2025 |
1.991.067 |
0,58%
|
210,98
|
210,98
|
214,63
|
213,58
|
| 24/03/2025 |
2.613.418 |
3,89%
|
203,06
|
209,915
|
214,07
|
212,34
|
| 21/03/2025 |
2.089.167 |
-0,73%
|
203,06
|
201,39
|
205,27
|
204,40
|
| 20/03/2025 |
2.031.987 |
-1,94%
|
207,48
|
204,81
|
208,105
|
205,90
|
| 19/03/2025 |
1.941.363 |
0,39%
|
209,19
|
208,09
|
213,03
|
209,97
|
| 18/03/2025 |
1.152.853 |
-1,23%
|
210,58
|
207,69
|
210,75
|
209,16
|
| 17/03/2025 |
1.906.568 |
1,40%
|
207,75
|
207,37
|
213,3699
|
211,68
|
| 14/03/2025 |
1.231.580 |
2,40%
|
207,50
|
206,56
|
209,85
|
208,75
|
| 13/03/2025 |
2.021.284 |
-1,37%
|
206,00
|
202,59
|
208,16
|
203,80
|
| 12/03/2025 |
2.792.874 |
-1,18%
|
209,08
|
205,63
|
212,92
|
206,62
|
| 11/03/2025 |
3.240.644 |
-3,32%
|
217,385
|
206,48
|
217,385
|
209,08
|
| 10/03/2025 |
2.483.298 |
-4,26%
|
220,22
|
213,19
|
221,145
|
216,26
|
| 07/03/2025 |
2.451.950 |
1,39%
|
223,59
|
219,74
|
226,6212
|
225,86
|
| 06/03/2025 |
3.407.835 |
-2,92%
|
225,68
|
222,06
|
228,87
|
222,77
|
| 05/03/2025 |
2.358.637 |
1,46%
|
227,12
|
222,6991
|
229,86
|
229,47
|
| 04/03/2025 |
3.270.275 |
-0,60%
|
230,13
|
223,90
|
231,44
|
226,18
|
| 03/03/2025 |
3.856.021 |
-0,67%
|
232,62
|
225,69
|
233,825
|
227,54
|
| 28/02/2025 |
3.175.541 |
2,77%
|
225,99
|
223,05
|
230,11
|
230,06
|
| 27/02/2025 |
3.321.395 |
-4,23%
|
232,91
|
223,77
|
234,23
|
223,85
|
| 26/02/2025 |
2.093.033 |
-0,67%
|
238,33
|
231,83
|
236,38
|
233,73
|
| 25/02/2025 |
2.678.359 |
-0,71%
|
238,33
|
234,38
|
238,33
|
235,30
|
| 24/02/2025 |
2.429.392 |
-0,80%
|
244,93
|
236,32
|
239,995
|
236,99
|
| 21/02/2025 |
4.318.959 |
-2,01%
|
244,00
|
237,80
|
246,08
|
238,91
|
| 20/02/2025 |
4.269.523 |
0,89%
|
244,00
|
242,595
|
247,10
|
243,82
|
| 19/02/2025 |
6.823.268 |
9,74%
|
229,68
|
224,10
|
242,51
|
241,66
|
| 18/02/2025 |
5.328.808 |
2,61%
|
211,24
|
215,77
|
220,51
|
220,22
|
| 17/02/2025 |
1.437.549 |
0,00%
|
211,24
|
210,64
|
215,14
|
214,61
|
| 14/02/2025 |
2.478.271 |
2,52%
|
211,24
|
210,635
|
215,15
|
214,61
|
| 13/02/2025 |
2.321.559 |
2,05%
|
201,08
|
205,09
|
209,65
|
209,34
|
| 12/02/2025 |
1.724.401 |
0,82%
|
202,93
|
200,80
|
205,28
|
205,13
|
| 11/02/2025 |
1.841.725 |
-0,68%
|
202,93
|
202,93
|
206,62
|
203,46
|
| 10/02/2025 |
1.698.557 |
-0,17%
|
206,58
|
202,97
|
207,205
|
204,86
|
| 07/02/2025 |
2.426.251 |
-1,26%
|
208,73
|
203,74
|
209,545
|
205,21
|
| 06/02/2025 |
2.131.454 |
-0,94%
|
205,43
|
205,7485
|
210,51
|
207,83
|
| 05/02/2025 |
3.345.843 |
1,84%
|
204,60
|
204,16
|
210,52
|
209,80
|
| 04/02/2025 |
3.500.088 |
0,38%
|
209,29
|
204,07
|
208,35
|
206,01
|
| 03/02/2025 |
3.202.166 |
-3,14%
|
211,71
|
202,765
|
209,41
|
205,24
|
| 31/01/2025 |
2.739.791 |
-0,24%
|
210,23
|
210,69
|
217,62
|
211,89
|
| 30/01/2025 |
2.175.213 |
1,19%
|
210,23
|
209,10
|
213,065
|
212,40
|
| 29/01/2025 |
1.642.367 |
0,19%
|
209,54
|
209,01
|
211,87
|
209,91
|
| 28/01/2025 |
2.913.288 |
-2,74%
|
217,40
|
208,08
|
213,905
|
209,52
|
| 27/01/2025 |
5.417.842 |
-0,90%
|
217,40
|
213,64
|
220,8175
|
215,42
|
| 24/01/2025 |
2.181.797 |
-4,81%
|
224,62
|
217,13
|
225,415
|
217,37
|
| 23/01/2025 |
1.842.646 |
1,91%
|
221,45
|
221,53
|
228,43
|
228,35
|
| 22/01/2025 |
1.733.342 |
1,19%
|
221,45
|
221,10
|
226,22
|
224,08
|
| 21/01/2025 |
3.206.484 |
1,05%
|
220,56
|
219,23
|
223,65
|
221,45
|
| 20/01/2025 |
1.447.747 |
0,00%
|
220,56
|
217,92
|
220,56
|
219,16
|
| 17/01/2025 |
2.139.249 |
1,93%
|
220,56
|
217,84
|
220,635
|
219,16
|
| 16/01/2025 |
1.577.442 |
-1,47%
|
217,50
|
212,71
|
217,89
|
215,02
|
| 15/01/2025 |
2.173.207 |
1,66%
|
217,50
|
215,70
|
219,445
|
218,22
|
| 14/01/2025 |
1.238.187 |
0,80%
|
209,34
|
211,54
|
214,82
|
214,65
|
| 13/01/2025 |
2.956.409 |
0,27%
|
218,89
|
208,09
|
213,37
|
212,95
|
| 10/01/2025 |
3.105.083 |
-3,66%
|
215,40
|
211,79
|
219,37
|
212,37
|
| 09/01/2025 |
2.430.752 |
1,58%
|
215,40
|
212,63
|
221,16
|
220,44
|
| 08/01/2025 |
2.318.179 |
2,12%
|
219,79
|
212,63
|
221,16
|
220,44
|
| 07/01/2025 |
2.865.067 |
-0,98%
|
219,79
|
214,30
|
220,275
|
215,87
|
| 06/01/2025 |
1.792.266 |
1,22%
|
215,33
|
214,775
|
221,53
|
218,00
|
| 03/01/2025 |
1.889.804 |
1,90%
|
215,49
|
210,395
|
216,11
|
215,37
|
| 02/01/2025 |
1.866.262 |
-0,52%
|
214,00
|
209,75
|
217,18
|
211,35
|
| 31/12/2024 |
0 |
-0,05%
|
214,00
|
211,085
|
214,51
|
212,46
|
| 30/12/2024 |
2.187.506 |
-2,04%
|
217,43
|
211,025
|
214,27
|
212,46
|
| 27/12/2024 |
1.262.770 |
-0,49%
|
217,43
|
215,24
|
218,25
|
216,99
|
| 26/12/2024 |
961.310 |
-0,01%
|
215,39
|
215,39
|
219,07
|
218,06
|
| 24/12/2024 |
0 |
1,49%
|
211,93
|
213,67
|
218,21
|
218,09
|
| 23/12/2024 |
1.600.724 |
1,71%
|
211,93
|
211,545
|
215,53
|
214,89
|
| 20/12/2024 |
1.749.384 |
1,94%
|
209,60
|
205,83
|
213,26
|
211,78
|
| 19/12/2024 |
2.399.927 |
0,01%
|
215,16
|
207,23
|
210,61
|
207,78
|
| 18/12/2024 |
0 |
-2,83%
|
215,16
|
207,265
|
218,95
|
207,77
|
| 17/12/2024 |
1.566.896 |
-1,15%
|
214,92
|
212,36
|
217,93
|
213,82
|
| 16/12/2024 |
2.359.565 |
-0,14%
|
215,41
|
213,66
|
217,79
|
216,31
|
| 13/12/2024 |
2.143.269 |
-0,51%
|
215,15
|
213,75
|
217,97
|
216,61
|
| 12/12/2024 |
2.258.434 |
0,28%
|
215,83
|
214,644
|
218,695
|
217,72
|
| 11/12/2024 |
2.796.740 |
0,70%
|
215,83
|
215,559
|
219,04
|
217,12
|
| 10/12/2024 |
1.818.097 |
-1,57%
|
219,04
|
214,50
|
219,135
|
215,61
|
| 09/12/2024 |
1.223.582 |
0,81%
|
215,97
|
215,16
|
223,55
|
219,04
|
| 06/12/2024 |
2.283.394 |
1,70%
|
214,73
|
213,73
|
218,59
|
217,28
|
| 05/12/2024 |
2.025.907 |
-1,72%
|
217,23
|
213,8555
|
219,39
|
214,55
|
| 04/12/2024 |
1.191.426 |
-1,46%
|
223,11
|
217,86
|
223,15
|
218,30
|
| 03/12/2024 |
1.255.894 |
-0,71%
|
221,58
|
220,02
|
223,33
|
221,54
|
| 02/12/2024 |
2.346.541 |
2,33%
|
217,97
|
217,01
|
224,79
|
223,12
|
| 29/11/2024 |
1.661.150 |
0,27%
|
216,40
|
209,00
|
221,70
|
218,05
|
