Analog Devices Inc (ADI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
1.836.462 |
-0,96%
|
350,1812
|
348,00
|
355,79
|
351,31
|
| 27/02/2026 |
2.313.223 |
0,43%
|
350,08
|
346,72
|
356,01
|
355,79
|
| 26/02/2026 |
3.189.135 |
-1,79%
|
361,285
|
351,00
|
361,68
|
354,35
|
| 25/02/2026 |
2.617.772 |
0,90%
|
360,00
|
358,60
|
363,20
|
360,80
|
| 24/02/2026 |
2.667.210 |
0,27%
|
355,36
|
355,36
|
362,49
|
356,09
|
| 23/02/2026 |
2.405.699 |
0,03%
|
352,465
|
344,5528
|
358,00
|
355,15
|
| 20/02/2026 |
4.136.776 |
2,87%
|
343,11
|
342,62
|
355,45
|
355,03
|
| 19/02/2026 |
3.657.598 |
-0,31%
|
344,65
|
339,66
|
353,00
|
345,30
|
| 18/02/2026 |
6.091.583 |
2,63%
|
354,99
|
340,27
|
357,50
|
346,37
|
| 17/02/2026 |
3.178.417 |
0,12%
|
339,40
|
330,3301
|
340,46
|
337,51
|
| 13/02/2026 |
2.489.617 |
1,73%
|
332,26
|
328,445
|
337,93
|
337,10
|
| 12/02/2026 |
2.372.678 |
-1,86%
|
343,48
|
330,75
|
344,00
|
331,36
|
| 11/02/2026 |
2.031.738 |
3,59%
|
335,00
|
318,4295
|
337,84
|
337,00
|
| 10/02/2026 |
1.393.261 |
0,68%
|
320,65
|
319,75
|
326,37
|
325,16
|
| 09/02/2026 |
1.687.672 |
0,83%
|
317,38
|
317,38
|
323,89
|
322,97
|
| 06/02/2026 |
4.024.143 |
-0,52%
|
327,47
|
316,02
|
327,70
|
320,30
|
| 05/02/2026 |
3.188.340 |
0,52%
|
321,06
|
313,395
|
327,31
|
322,12
|
| 04/02/2026 |
3.371.604 |
2,94%
|
312,12
|
311,725
|
323,09
|
320,44
|
| 03/02/2026 |
3.542.033 |
-1,76%
|
315,90
|
308,955
|
321,23
|
311,29
|
| 02/02/2026 |
1.933.956 |
1,92%
|
306,62
|
305,64
|
318,26
|
316,86
|
| 30/01/2026 |
1.896.162 |
-2,45%
|
315,20
|
309,44
|
317,32
|
310,88
|
| 29/01/2026 |
1.579.211 |
0,34%
|
320,99
|
308,93
|
320,99
|
318,70
|
| 28/01/2026 |
2.463.928 |
4,27%
|
315,00
|
308,50
|
318,17
|
317,625
|
| 27/01/2026 |
2.934.019 |
-0,06%
|
306,4301
|
300,76
|
306,96
|
303,83
|
| 26/01/2026 |
1.204.543 |
-0,50%
|
304,3107
|
303,755
|
306,69
|
304,01
|
| 23/01/2026 |
1.742.094 |
-0,95%
|
308,01
|
302,60
|
313,54
|
305,60
|
| 22/01/2026 |
1.697.088 |
1,16%
|
308,4377
|
306,87
|
313,19
|
308,52
|
| 21/01/2026 |
2.074.452 |
3,15%
|
297,51
|
297,10
|
308,15
|
304,97
|
| 20/01/2026 |
2.170.809 |
-1,53%
|
295,0747
|
293,82
|
302,03
|
295,67
|
| 16/01/2026 |
3.022.381 |
-0,61%
|
304,22
|
299,69
|
309,175
|
300,25
|
| 15/01/2026 |
2.223.729 |
1,38%
|
303,00
|
298,64
|
305,60
|
302,10
|
| 14/01/2026 |
2.075.527 |
0,60%
|
293,02
|
293,02
|
298,86
|
297,99
|
| 13/01/2026 |
2.111.429 |
0,80%
|
293,30
|
291,80
|
302,48
|
296,21
|
| 12/01/2026 |
2.429.383 |
-2,35%
|
297,30
|
292,45
|
300,8345
|
293,86
|
| 09/01/2026 |
2.270.270 |
0,56%
|
302,28
|
297,30
|
303,20
|
300,93
|
| 08/01/2026 |
2.961.806 |
2,09%
|
290,67
|
289,00
|
299,525
|
299,16
|
| 07/01/2026 |
2.558.744 |
-0,02%
|
289,22
|
286,75
|
293,08
|
292,89
|
| 06/01/2026 |
4.819.680 |
3,64%
|
280,10
|
279,30
|
294,09
|
292,94
|
| 05/01/2026 |
1.392.854 |
1,30%
|
276,77
|
274,41
|
281,8297
|
277,29
|
| 02/01/2026 |
2.442.098 |
0,94%
|
275,80
|
270,46
|
276,13
|
273,74
|
| 31/12/2025 |
1.381.524 |
-1,32%
|
274,78
|
271,10
|
275,80
|
271,20
|
| 30/12/2025 |
982.092 |
-0,29%
|
275,53
|
271,20
|
277,10
|
271,20
|
| 29/12/2025 |
1.299.101 |
-0,44%
|
275,80
|
274,145
|
277,87
|
275,63
|
| 26/12/2025 |
1.354.770 |
-0,26%
|
277,48
|
275,94
|
278,01
|
276,84
|
| 24/12/2025 |
667.126 |
0,10%
|
277,45
|
272,9848
|
279,37
|
277,56
|
| 23/12/2025 |
1.259.923 |
0,33%
|
272,79
|
272,79
|
277,47
|
276,73
|
| 22/12/2025 |
1.742.454 |
0,52%
|
276,47
|
275,40
|
278,41
|
275,82
|
| 19/12/2025 |
3.128.030 |
-0,18%
|
275,34
|
274,00
|
278,41
|
274,44
|
| 18/12/2025 |
2.168.096 |
1,43%
|
276,40
|
272,80
|
276,87
|
274,92
|
| 17/12/2025 |
1.805.355 |
-2,57%
|
278,53
|
270,14
|
280,43
|
271,04
|
| 16/12/2025 |
1.984.822 |
-0,73%
|
280,13
|
277,7225
|
282,00
|
278,40
|
| 15/12/2025 |
2.112.117 |
0,43%
|
282,40
|
278,91
|
282,72
|
280,44
|
| 12/12/2025 |
2.089.097 |
-1,44%
|
282,20
|
278,07
|
284,225
|
279,32
|
| 11/12/2025 |
1.443.967 |
0,65%
|
281,00
|
278,49
|
283,77
|
283,39
|
| 10/12/2025 |
2.702.732 |
1,93%
|
276,19
|
274,2572
|
282,33
|
281,57
|
| 09/12/2025 |
1.226.516 |
-1,04%
|
277,01
|
274,75
|
279,78
|
276,24
|
| 08/12/2025 |
2.407.881 |
-0,42%
|
283,15
|
276,965
|
284,00
|
279,13
|
| 05/12/2025 |
2.837.196 |
1,45%
|
277,50
|
277,50
|
283,235
|
280,30
|
| 04/12/2025 |
2.303.711 |
-0,35%
|
278,24
|
275,54
|
279,495
|
277,26
|
| 03/12/2025 |
3.034.657 |
1,93%
|
270,69
|
270,69
|
278,78
|
278,24
|
| 02/12/2025 |
3.877.872 |
2,42%
|
268,26
|
266,04
|
274,125
|
272,97
|
| 01/12/2025 |
2.944.078 |
0,47%
|
262,47
|
261,83
|
268,47
|
266,51
|
| 28/11/2025 |
1.939.411 |
2,88%
|
259,08
|
258,31
|
269,20
|
265,34
|
| 26/11/2025 |
3.806.735 |
2,34%
|
250,55
|
250,54
|
260,74
|
257,92
|
| 25/11/2025 |
5.448.695 |
5,28%
|
243,00
|
229,32
|
252,48
|
252,02
|
| 24/11/2025 |
3.198.813 |
3,05%
|
233,62
|
233,31
|
240,75
|
239,40
|
| 21/11/2025 |
2.132.063 |
3,09%
|
227,00
|
225,00
|
234,505
|
232,32
|
| 20/11/2025 |
1.625.866 |
-3,04%
|
233,65
|
224,25
|
235,2791
|
225,20
|
| 19/11/2025 |
2.020.674 |
0,90%
|
230,00
|
229,325
|
234,3999
|
232,20
|
| 18/11/2025 |
1.888.848 |
0,16%
|
230,10
|
227,72
|
232,35
|
230,13
|
| 17/11/2025 |
2.364.246 |
-2,13%
|
233,51
|
227,78
|
235,23
|
229,94
|
| 14/11/2025 |
2.488.028 |
-1,11%
|
236,87
|
230,43
|
237,045
|
234,89
|
| 13/11/2025 |
2.724.220 |
-1,62%
|
239,99
|
233,86
|
241,315
|
237,53
|
| 12/11/2025 |
3.517.582 |
2,88%
|
240,484
|
235,25
|
242,00
|
241,44
|
| 11/11/2025 |
2.124.311 |
0,61%
|
231,9541
|
230,76
|
235,00
|
233,41
|
| 10/11/2025 |
2.445.531 |
1,54%
|
231,85
|
228,33
|
233,23
|
232,00
|
| 07/11/2025 |
2.384.642 |
-2,09%
|
231,48
|
223,475
|
231,48
|
228,48
|
| 06/11/2025 |
1.355.924 |
-1,34%
|
235,49
|
231,42
|
237,04
|
232,88
|
| 05/11/2025 |
1.417.747 |
2,90%
|
229,30
|
229,30
|
238,48
|
236,00
|
| 04/11/2025 |
1.910.263 |
-1,84%
|
231,43
|
228,76
|
233,74
|
229,38
|
| 03/11/2025 |
1.157.779 |
-0,24%
|
234,933
|
232,61
|
237,00
|
233,61
|
| 31/10/2025 |
1.291.171 |
0,53%
|
233,4949
|
231,95
|
235,605
|
234,13
|
| 30/10/2025 |
1.592.625 |
-0,94%
|
234,47
|
232,82
|
236,625
|
232,90
|
| 29/10/2025 |
2.401.493 |
-1,80%
|
241,02
|
234,61
|
241,9053
|
235,04
|
| 28/10/2025 |
1.851.219 |
-1,51%
|
241,91
|
238,84
|
243,68
|
239,35
|
| 27/10/2025 |
2.385.468 |
2,10%
|
243,22
|
238,345
|
244,11
|
243,01
|
| 24/10/2025 |
2.505.237 |
-2,17%
|
245,50
|
236,71
|
245,51
|
238,01
|
| 23/10/2025 |
1.941.645 |
1,22%
|
238,74
|
237,30
|
244,95
|
243,29
|
| 22/10/2025 |
3.776.236 |
-2,44%
|
240,00
|
236,909
|
241,64
|
240,36
|
| 21/10/2025 |
1.834.423 |
-0,16%
|
248,00
|
245,61
|
248,8299
|
246,37
|
| 20/10/2025 |
2.082.974 |
1,38%
|
242,97
|
242,83
|
246,8476
|
246,22
|
| 17/10/2025 |
1.850.268 |
0,52%
|
242,00
|
238,59
|
243,54
|
242,87
|
| 16/10/2025 |
1.494.466 |
1,49%
|
239,87
|
237,305
|
244,225
|
241,61
|
| 15/10/2025 |
1.163.820 |
1,18%
|
236,9163
|
234,96
|
238,775
|
238,15
|
| 14/10/2025 |
1.778.848 |
0,32%
|
216,7013
|
216,7013
|
238,78
|
235,40
|
| 13/10/2025 |
3.413.555 |
4,15%
|
232,11
|
226,96
|
235,665
|
234,67
|
| 10/10/2025 |
1.697.233 |
-5,33%
|
237,97
|
224,77
|
239,035
|
225,32
|
| 09/10/2025 |
2.223.858 |
-0,02%
|
237,24
|
235,10
|
238,39
|
237,88
|
| 08/10/2025 |
2.095.589 |
1,75%
|
233,75
|
233,75
|
239,33
|
237,93
|
| 07/10/2025 |
2.458.010 |
-3,61%
|
242,50
|
233,025
|
243,39
|
233,75
|
