Analog Devices Inc (ADI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.227.548	0,23%	162,36	160,76	164,16	164,36
29-12-2022	1.606.268	2,31%	162,58	161,50	164,78	163,98
28-12-2022	1.152.952	-1,18%	161,50	160,06	163,57	160,28
27-12-2022	1.519.917	-1,00%	163,57	161,15	163,70	162,20
23-12-2022	341.858	-0,64%	162,70	161,17	164,116	162,70
22-12-2022	2.294.156	-2,19%	164,83	161,06	164,83	163,75
21-12-2022	1.461.081	1,87%	165,38	165,33	167,82	167,41
20-12-2022	1.331.831	-0,49%	163,72	163,56	165,809	164,33
19-12-2022	1.932.037	-1,01%	167,44	163,75	167,49	165,14
16-12-2022	5.523.377	0,44%	165,28	164,07	167,25	166,82
15-12-2022	2.517.120	-3,26%	169,22	165,64	169,77	166,09
14-12-2022	2.156.908	-2,17%	175,87	170,11	176,8505	171,68
13-12-2022	3.359.815	1,88%	178,01	173,68	179,93	175,49
12-12-2022	1.924.159	2,12%	169,17	167,74	172,31	172,26
09-12-2022	1.744.114	-1,04%	168,47	167,90	170,36	167,89
08-12-2022	2.016.612	2,19%	167,07	165,92	169,80	169,65
07-12-2022	1.277.600	-0,30%	166,29	165,01	168,48	166,01
06-12-2022	7.248.604	-0,79%	167,75	165,30	168,45	166,51
05-12-2022	6.029.352	-0,47%	167,86	166,78	168,90	167,84
02-12-2022	7.229.290	-1,22%	167,20	165,24	168,78	168,63
01-12-2022	5.449.789	-0,25%	173,21	169,7618	173,21	171,48
30-11-2022	8.009.574	4,89%	164,44	162,695	171,97	171,91
29-11-2022	5.352.197	-0,07%	164,89	162,41	165,005	163,89
28-11-2022	7.075.953	-1,87%	164,89	162,5367	167,30	163,96
25-11-2022	4.129.656	-1,22%	169,39	166,98	169,50	167,14
24-11-2022	7.872.769	0,46%	169,39	167,70	173,29	169,20
23-11-2022	7.872.769	0,46%	169,39	167,70	173,29	169,20
22-11-2022	11.790.469	5,77%	161,16	162,71	168,8493	168,43
21-11-2022	12.271.728	-1,61%	161,16	159,19	162,00	159,24
18-11-2022	6.159.067	0,24%	163,56	160,97	163,88	161,85
17-11-2022	6.278.806	0,12%	161,89	158,09	161,69	161,47
16-11-2022	6.575.322	-2,36%	161,89	160,25	162,095	161,27
15-11-2022	8.308.588	2,38%	149,14	162,59	167,86	165,095
14-11-2022	2.015.953	-1,71%	149,14	160,85	166,81	161,26
11-11-2022	1.513.021	2,30%	149,14	159,31	164,89	164,06
10-11-2022	2.377.202	8,19%	149,14	154,50	160,76	160,37
09-11-2022	1.569.258	-1,83%	149,14	147,59	150,835	148,27
08-11-2022	3.143.326	1,42%	151,14	150,025	155,60	151,04
07-11-2022	1.517.030	3,24%	145,84	143,88	149,19	148,97
04-11-2022	1.868.931	4,43%	139,72	141,16	145,40	144,135
03-11-2022	2.008.392	-2,28%	139,72	137,79	141,01	138,02
02-11-2022	1.524.606	-2,39%	145,44	141,02	147,80	141,24
01-11-2022	1.229.036	1,46%	143,81	143,32	145,91	144,70
31-10-2022	1.433.373	-1,56%	143,81	140,605	143,81	142,62
28-10-2022	1.535.109	3,10%	141,50	141,20	145,975	145,04
27-10-2022	2.747.747	-0,50%	145,06	140,04	143,35	140,68
26-10-2022	3.830.897	-3,41%	145,06	140,54	145,65	141,38
25-10-2022	1.862.066	1,27%	145,06	144,41	147,50	146,37
24-10-2022	2.052.483	-1,41%	144,98	142,38	146,88	144,53
21-10-2022	1.696.740	3,15%	142,44	140,962	147,42	146,55
20-10-2022	1.619.658	0,58%	142,44	141,25	146,74	142,15
19-10-2022	1.240.845	0,16%	140,54	139,26	142,97	141,33
18-10-2022	1.526.678	1,42%	140,05	139,34	145,20	141,10
17-10-2022	2.367.033	1,75%	140,05	137,75	141,26	139,12
14-10-2022	2.567.289	-3,52%	144,62	136,50	144,93	137,7316
13-10-2022	3.309.624	3,00%	134,90	133,48	143,94	142,75
12-10-2022	1.422.875	-0,15%	139,03	138,40	140,335	138,59
11-10-2022	2.216.969	-1,49%	139,99	136,9604	141,05	138,80
10-10-2022	1.888.172	-2,77%	146,81	138,94	146,81	140,90
07-10-2022	1.943.838	-4,01%	146,70	144,13	148,63	144,92
06-10-2022	1.157.239	-0,65%	151,89	150,72	153,62	150,90
05-10-2022	1.573.931	0,69%	150,40	148,02	152,96	151,89
04-10-2022	2.645.346	3,94%	145,13	145,13	151,7493	150,85
03-10-2022	3.028.476	4,16%	140,23	139,845	146,61	145,13
30-09-2022	1.524.127	-1,87%	142,90	139,25	142,63	139,341
29-09-2022	1.459.538	-1,76%	142,90	139,95	142,88	142,03
28-09-2022	1.576.296	1,95%	142,69	140,00	145,35	144,58
27-09-2022	1.433.445	0,70%	142,69	139,89	143,93	141,81
26-09-2022	3.101.155	-0,78%	143,81	140,62	143,74	140,82
23-09-2022	2.498.068	-2,35%	143,81	140,11	144,31	141,92
22-09-2022	2.152.196	-2,09%	147,99	144,22	148,33	145,34
21-09-2022	1.611.847	-0,90%	149,78	148,34	154,00	148,44
20-09-2022	1.582.230	0,11%	148,70	148,26	150,51	149,78
19-09-2022	1.209.531	0,20%	148,07	147,98	150,39	149,61
16-09-2022	2.235.447	0,97%	146,64	145,17	149,47	149,309
15-09-2022	1.476.991	-1,58%	149,70	146,995	150,759	147,87
14-09-2022	1.370.378	1,35%	149,52	147,99	151,29	150,25
13-09-2022	3.034.913	-4,75%	151,00	147,82	152,20	148,25
12-09-2022	1.256.311	0,95%	155,62	153,69	155,84	155,65
09-09-2022	1.955.880	1,35%	152,735	152,735	155,20	154,18
08-09-2022	1.355.142	0,95%	149,58	148,848	152,84	152,13
07-09-2022	1.323.343	-1,05%	149,13	148,26	151,81	146,67
06-09-2022	1.378.725	-0,27%	151,66	146,53	150,02	148,23
05-09-2022	1.426.933	-1,37%	151,66	147,85	153,245	148,63
02-09-2022	1.426.933	-1,37%	151,66	147,85	153,245	148,63
01-09-2022	2.126.271	-0,55%	148,99	146,54	151,04	150,69
31-08-2022	1.586.498	-0,79%	153,46	150,34	153,46	151,53
30-08-2022	2.236.657	-1,59%	156,13	151,52	156,26	152,73
29-08-2022	1.842.366	-1,72%	156,82	154,17	157,85	155,19
26-08-2022	1.747.543	-5,03%	167,15	158,57	167,48	158,67
25-08-2022	2.106.118	2,09%	164,29	164,18	167,2425	167,07
24-08-2022	1.908.183	-0,47%	163,81	162,25	164,84	163,64
23-08-2022	1.339.036	0,35%	163,85	163,69	166,25	164,41
22-08-2022	1.894.364	-2,48%	167,73	162,925	166,28	163,84
19-08-2022	1.794.488	-1,25%	167,73	167,03	168,8975	168,00
18-08-2022	2.644.221	0,00%	167,73	166,09	172,47	170,13
17-08-2022	4.003.524	-4,98%	174,00	167,10	174,0227	170,13
16-08-2022	1.669.853	-0,42%	179,42	176,81	179,71	179,13
15-08-2022	2.203.900	0,35%	178,41	177,43	180,00	179,89
12-08-2022	1.712.414	2,70%	175,23	175,23	179,76	179,26