Analog Devices, Inc. (BVMF:A1DI34)
Brazil · Delayed Price · Currency is BRL 814.38
+26.38 (3.35%)
At close: Jan 15, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 814.38 | 814.38 | 814.38 | 814.38 | 814.38 | 3.35% | 1 |
| Jan 14, 2026 | 790.40 | 796.00 | 785.60 | 788.00 | 788.00 | -1.76% | 100 |
| Jan 9, 2026 | 802.13 | 802.13 | 802.13 | 802.13 | 802.13 | 3.29% | 1 |
| Jan 7, 2026 | 778.15 | 778.15 | 769.46 | 776.57 | 776.57 | 1.77% | 100 |
| Dec 11, 2025 | 764.30 | 766.92 | 756.91 | 763.07 | 763.07 | 12.48% | 100 |
| Nov 25, 2025 | 678.40 | 678.40 | 678.40 | 678.40 | 676.60 | 9.65% | 1 |
| Nov 14, 2025 | 618.69 | 618.69 | 618.69 | 618.69 | 617.05 | - | 1 |
| Nov 12, 2025 | 618.69 | 618.69 | 618.69 | 618.69 | 617.05 | 0.27% | 1 |
| Nov 11, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 615.36 | -3.89% | 30 |
| Oct 22, 2025 | 642.10 | 642.10 | 642.00 | 642.00 | 640.29 | -2.01% | 2 |
| Oct 16, 2025 | 654.55 | 655.20 | 654.55 | 655.20 | 653.46 | 1.00% | 3 |
| Oct 6, 2025 | 648.70 | 648.70 | 648.70 | 648.70 | 646.98 | -0.20% | 1 |
| Sep 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 648.27 | -1.09% | 7 |
| Sep 24, 2025 | 658.45 | 659.00 | 657.15 | 657.15 | 655.40 | -1.71% | 8 |
| Sep 23, 2025 | 668.58 | 668.58 | 668.58 | 668.58 | 666.80 | 0.12% | 3 |
| Sep 10, 2025 | 764.79 | 764.79 | 667.75 | 667.75 | 665.98 | -4.18% | 8 |
| Aug 27, 2025 | 696.21 | 696.90 | 696.21 | 696.90 | 693.28 | 1.59% | 2 |
| Aug 25, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 682.43 | 0.26% | 1 |
| Aug 22, 2025 | 684.24 | 684.24 | 684.24 | 684.24 | 680.68 | 8.12% | 1 |
| Aug 19, 2025 | 632.87 | 632.87 | 632.87 | 632.87 | 629.58 | 2.82% | 18 |
| Aug 11, 2025 | 620.37 | 620.37 | 615.49 | 615.49 | 612.29 | 0.47% | 20 |
| Aug 7, 2025 | 612.63 | 612.63 | 612.63 | 612.63 | 609.45 | 2.10% | 2 |
| Aug 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 596.88 | -2.22% | 1 |
| Aug 1, 2025 | 613.62 | 613.62 | 613.62 | 613.62 | 610.43 | -4.35% | 4 |
| Jul 28, 2025 | 641.55 | 641.55 | 641.55 | 641.55 | 638.22 | 1.25% | 100 |