Analog Devices, Inc. (BVMF:A1DI34)
Brazil · Delayed Price · Currency is BRL 618.69
+1.69 (0.27%)
At close: Nov 12, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 618.69 | 618.69 | 618.69 | 618.69 | 618.69 | 0.27% | 1 |
| Nov 11, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | -3.89% | 30 |
| Oct 22, 2025 | 642.10 | 642.10 | 642.00 | 642.00 | 642.00 | -2.01% | 2 |
| Oct 16, 2025 | 654.55 | 655.20 | 654.55 | 655.20 | 655.20 | 1.00% | 3 |
| Oct 6, 2025 | 648.70 | 648.70 | 648.70 | 648.70 | 648.70 | -0.20% | 1 |
| Sep 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.09% | 7 |
| Sep 24, 2025 | 658.45 | 659.00 | 657.15 | 657.15 | 657.15 | -1.71% | 8 |
| Sep 23, 2025 | 668.58 | 668.58 | 668.58 | 668.58 | 668.58 | 0.12% | 3 |
| Sep 10, 2025 | 764.79 | 764.79 | 667.75 | 667.75 | 667.75 | -4.18% | 8 |
| Aug 27, 2025 | 696.21 | 696.90 | 696.21 | 696.90 | 695.13 | 1.59% | 2 |
| Aug 25, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 684.25 | 0.26% | 1 |
| Aug 22, 2025 | 684.24 | 684.24 | 684.24 | 684.24 | 682.50 | 8.12% | 1 |
| Aug 19, 2025 | 632.87 | 632.87 | 632.87 | 632.87 | 631.26 | 2.82% | 18 |
| Aug 11, 2025 | 620.37 | 620.37 | 615.49 | 615.49 | 613.92 | 0.47% | 20 |
| Aug 7, 2025 | 612.63 | 612.63 | 612.63 | 612.63 | 611.07 | 2.10% | 2 |
| Aug 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 598.47 | -2.22% | 1 |
| Aug 1, 2025 | 613.62 | 613.62 | 613.62 | 613.62 | 612.06 | -4.35% | 4 |
| Jul 28, 2025 | 641.55 | 641.55 | 641.55 | 641.55 | 639.92 | 1.25% | 100 |
| Jul 25, 2025 | 631.16 | 635.50 | 618.76 | 633.64 | 632.03 | -4.85% | 401 |
| Jul 9, 2025 | 665.97 | 665.97 | 665.97 | 665.97 | 664.27 | 3.71% | 2 |
| Jun 25, 2025 | 642.12 | 642.12 | 642.12 | 642.12 | 640.49 | 1.45% | 37 |
| Jun 17, 2025 | 618.93 | 632.96 | 618.93 | 632.95 | 631.34 | 0.22% | 6 |
| Jun 9, 2025 | 620.00 | 631.56 | 620.00 | 631.56 | 629.95 | 2.03% | 102 |
| Jun 6, 2025 | 618.00 | 619.00 | 618.00 | 619.00 | 617.42 | -0.16% | 2 |
| Jun 4, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 618.42 | 1.47% | 30 |