Analog Devices Inc (ADI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
2.364.370 |
-0,71%
|
219,32
|
213,905
|
219,32
|
217,17
|
| 27/11/2024 |
2.078.806 |
-0,86%
|
232,15
|
206,7683
|
233,47
|
217,17
|
| 26/11/2024 |
4.395.144 |
-2,03%
|
236,3895
|
216,005
|
236,3895
|
219,05
|
| 25/11/2024 |
5.764.013 |
4,19%
|
217,89
|
216,135
|
224,96
|
223,58
|
| 22/11/2024 |
1.912.369 |
0,29%
|
212,29
|
210,0975
|
215,01
|
214,59
|
| 21/11/2024 |
2.099.147 |
1,40%
|
208,14
|
207,25
|
215,01
|
213,96
|
| 20/11/2024 |
1.992.713 |
0,28%
|
210,00
|
206,80
|
211,14
|
211,01
|
| 19/11/2024 |
2.297.757 |
0,37%
|
206,52
|
206,11
|
210,82
|
210,43
|
| 18/11/2024 |
2.508.852 |
1,60%
|
207,67
|
206,11
|
209,89
|
209,65
|
| 15/11/2024 |
2.689.639 |
-2,78%
|
213,44
|
205,41
|
215,035
|
206,35
|
| 14/11/2024 |
2.426.653 |
-0,28%
|
216,77
|
211,48
|
217,68
|
212,24
|
| 13/11/2024 |
3.506.115 |
-3,06%
|
214,56
|
212,44
|
220,50
|
212,84
|
| 12/11/2024 |
1.952.755 |
-0,42%
|
223,85
|
215,90
|
225,01
|
219,55
|
| 11/11/2024 |
2.407.868 |
-2,36%
|
221,55
|
218,42
|
225,01
|
220,47
|
| 08/11/2024 |
2.465.259 |
-0,87%
|
229,63
|
224,76
|
230,26
|
225,80
|
| 07/11/2024 |
1.919.226 |
0,67%
|
223,68
|
222,40
|
230,28
|
227,77
|
| 06/11/2024 |
2.637.843 |
3,98%
|
218,96
|
215,32
|
228,08
|
226,25
|
| 05/11/2024 |
2.712.548 |
%
|
218,96
|
215,32
|
219,165
|
217,60
|
| 04/11/2024 |
1.226.790 |
%
|
225,00
|
223,4401
|
226,76
|
224,19
|
| 01/11/2024 |
1.663.026 |
%
|
230,16
|
223,00
|
226,60
|
225,48
|
| 31/10/2024 |
3.181.286 |
%
|
230,16
|
220,96
|
230,20
|
223,11
|
| 30/10/2024 |
1.600.854 |
%
|
230,78
|
229,92
|
232,99
|
230,12
|
| 29/10/2024 |
1.387.999 |
%
|
229,70
|
229,01
|
235,86
|
235,23
|
| 28/10/2024 |
2.561.669 |
%
|
231,84
|
228,85
|
231,88
|
230,14
|
| 25/10/2024 |
1.273.663 |
%
|
231,84
|
230,06
|
235,20
|
230,17
|
| 24/10/2024 |
1.736.893 |
%
|
228,08
|
227,56
|
230,29
|
229,68
|
| 23/10/2024 |
1.825.832 |
%
|
228,08
|
224,01
|
229,51
|
226,85
|
| 22/10/2024 |
1.383.530 |
%
|
224,44
|
222,71
|
225,61
|
224,62
|
| 21/10/2024 |
1.647.652 |
%
|
233,52
|
222,41
|
226,64
|
225,67
|
| 18/10/2024 |
919.113 |
%
|
233,52
|
226,97
|
229,78
|
228,33
|
| 17/10/2024 |
3.012.820 |
%
|
233,52
|
227,22
|
233,56
|
227,34
|
| 16/10/2024 |
952.048 |
%
|
228,85
|
226,35
|
230,2532
|
227,49
|
| 15/10/2024 |
3.033.382 |
%
|
236,01
|
224,08
|
236,7556
|
225,57
|
| 14/10/2024 |
1.322.643 |
%
|
233,80
|
233,0735
|
237,02
|
236,43
|
| 11/10/2024 |
948.766 |
%
|
229,32
|
229,32
|
234,00
|
232,86
|
| 10/10/2024 |
1.325.657 |
%
|
229,70
|
228,67
|
231,83
|
230,70
|
