Analog Devices Inc (ADI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 06/10/2025 |
2.826.190 |
0,21%
|
242,75
|
239,56
|
245,01
|
242,50
|
| 03/10/2025 |
1.592.999 |
0,13%
|
242,83
|
241,59
|
246,20
|
241,99
|
| 02/10/2025 |
2.144.975 |
1,00%
|
240,90
|
240,38
|
249,0065
|
241,67
|
| 01/10/2025 |
2.501.006 |
-2,61%
|
242,20
|
236,22
|
245,59
|
239,28
|
| 30/09/2025 |
1.065.085 |
0,36%
|
244,62
|
243,07
|
247,20
|
245,70
|
| 29/09/2025 |
1.523.840 |
-1,07%
|
249,30
|
243,92
|
249,50
|
244,79
|
| 26/09/2025 |
1.184.378 |
0,04%
|
249,12
|
240,42
|
249,41
|
247,56
|
| 25/09/2025 |
1.225.362 |
-0,40%
|
246,81
|
243,57
|
248,33
|
247,53
|
| 24/09/2025 |
1.103.517 |
0,76%
|
246,6067
|
246,6067
|
249,82
|
248,61
|
| 23/09/2025 |
1.573.708 |
-0,23%
|
249,0191
|
246,30
|
250,36
|
246,78
|
| 22/09/2025 |
939.199 |
0,83%
|
244,50
|
244,25
|
249,04
|
247,34
|
| 19/09/2025 |
1.706.573 |
-1,49%
|
248,91
|
243,58
|
251,00
|
245,33
|
| 18/09/2025 |
1.326.250 |
1,11%
|
248,56
|
248,275
|
252,00
|
249,05
|
| 17/09/2025 |
1.282.029 |
0,98%
|
243,90
|
243,90
|
250,17
|
246,32
|
| 16/09/2025 |
1.311.989 |
-0,26%
|
243,70
|
242,22
|
247,3199
|
244,10
|
| 15/09/2025 |
1.189.680 |
-0,11%
|
238,59
|
237,88
|
246,97
|
244,91
|
| 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
|
