Analog Devices, Inc. (BVMF:A1DI34)
Brazil · Delayed Price · Currency is BRL 47.95
+0.70 (1.48%)
At close: Sep 18, 2026
BVMF:A1DI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.73 | 47.95 | 47.64 | 47.95 | 47.95 | 1.48% | 1,097 |
| Sep 17, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.43% | 1,000 |
| Sep 16, 2026 | 47.00 | 47.05 | 47.00 | 47.05 | 47.05 | 0.53% | 6 |
| Sep 14, 2026 | 48.35 | 48.35 | 46.80 | 46.80 | 46.80 | -3.21% | 38 |
| Sep 11, 2026 | 47.00 | 48.50 | 47.00 | 48.35 | 48.35 | 4.88% | 455 |
| Sep 10, 2026 | 46.00 | 46.25 | 46.00 | 46.10 | 46.10 | -0.97% | 107 |
| Sep 9, 2026 | 46.51 | 46.65 | 46.30 | 46.55 | 46.55 | 0.54% | 292 |
| Sep 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 22 |
| Sep 4, 2026 | 46.50 | 46.50 | 45.95 | 46.30 | 46.30 | 2.21% | 1,111 |
| Sep 3, 2026 | 45.00 | 45.51 | 44.40 | 45.30 | 45.30 | -0.88% | 688 |
| Sep 2, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.40% | 100 |
| Sep 1, 2026 | 45.58 | 45.58 | 45.07 | 45.07 | 45.07 | 2.43% | 168 |
| Aug 31, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -7.69% | 160 |
| Aug 27, 2026 | 48.05 | 48.05 | 47.76 | 47.76 | 47.66 | -0.19% | 145 |
| Aug 26, 2026 | 47.80 | 48.25 | 47.80 | 47.85 | 47.75 | 0.10% | 16 |
| Aug 25, 2026 | 47.43 | 49.00 | 47.30 | 47.80 | 47.70 | 0.78% | 888 |
| Aug 24, 2026 | 47.19 | 47.43 | 47.10 | 47.43 | 47.33 | -2.11% | 212 |
| Aug 21, 2026 | 49.60 | 49.60 | 48.06 | 48.45 | 48.35 | -1.32% | 76 |
| Aug 20, 2026 | 48.35 | 49.15 | 48.35 | 49.10 | 49.00 | 0.72% | 32 |
| Aug 19, 2026 | 49.15 | 49.15 | 48.75 | 48.75 | 48.65 | -0.41% | 24 |
| Aug 18, 2026 | 51.00 | 51.00 | 48.50 | 48.95 | 48.85 | -4.02% | 313 |
| Aug 17, 2026 | 51.30 | 51.36 | 50.95 | 51.00 | 50.90 | 1.19% | 1,281 |
| Aug 14, 2026 | 50.05 | 50.40 | 49.74 | 50.40 | 50.30 | 2.02% | 1,817 |
| Aug 13, 2026 | 50.49 | 50.49 | 49.30 | 49.40 | 49.30 | -0.90% | 2,930 |
| Aug 12, 2026 | 51.00 | 51.00 | 49.85 | 49.85 | 49.75 | 0.10% | 821 |
| Aug 11, 2026 | 50.15 | 50.40 | 49.80 | 49.80 | 49.70 | 1.24% | 1,343 |
| Aug 10, 2026 | 49.95 | 49.95 | 49.19 | 49.19 | 49.09 | -0.53% | 46 |
| Aug 7, 2026 | 49.60 | 49.95 | 49.40 | 49.45 | 49.35 | 1.64% | 1,565 |
| Aug 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.55 | - | 12 |
| Aug 5, 2026 | 49.00 | 49.00 | 48.44 | 48.65 | 48.55 | -0.71% | 208 |
| Aug 4, 2026 | 48.30 | 49.00 | 48.30 | 49.00 | 48.90 | 6.87% | 28 |
| Aug 3, 2026 | 45.70 | 45.99 | 45.70 | 45.85 | 45.76 | -1.82% | 2,510 |
| Jul 31, 2026 | 46.55 | 46.86 | 46.40 | 46.70 | 46.61 | 0.76% | 1,115 |
| Jul 30, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.26 | 1.76% | 3 |
| Jul 29, 2026 | 45.70 | 45.70 | 45.55 | 45.55 | 45.46 | -3.39% | 60 |
| Jul 28, 2026 | 46.99 | 47.55 | 46.75 | 47.15 | 47.05 | -0.42% | 1,999 |
| Jul 27, 2026 | 46.82 | 47.35 | 46.40 | 47.35 | 47.25 | 1.94% | 1,730 |
| Jul 24, 2026 | 47.25 | 47.25 | 46.25 | 46.45 | 46.36 | -2.64% | 1,180 |
| Jul 23, 2026 | 47.55 | 47.82 | 47.52 | 47.71 | 47.61 | -2.54% | 220 |
| Jul 22, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.85 | 1.03% | 20 |
| Jul 21, 2026 | 48.92 | 48.92 | 48.40 | 48.45 | 48.35 | 0.54% | 220 |
| Jul 20, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.09 | -0.14% | 20 |
| Jul 17, 2026 | 48.11 | 48.26 | 48.11 | 48.26 | 48.16 | 0.22% | 400 |
| Jul 16, 2026 | 48.20 | 48.55 | 48.15 | 48.15 | 48.05 | -2.53% | 180 |
| Jul 15, 2026 | 49.90 | 49.90 | 48.80 | 49.40 | 49.30 | -0.80% | 200 |
| Jul 14, 2026 | 51.25 | 51.25 | 49.65 | 49.80 | 49.70 | -1.98% | 660 |
| Jul 10, 2026 | 50.30 | 50.85 | 50.30 | 50.80 | 50.70 | 0.50% | 240 |
| Jul 9, 2026 | 50.79 | 50.85 | 50.55 | 50.55 | 50.45 | 0.70% | 1,680 |
| Jul 6, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.10 | 2.00% | 20 |
| Jul 2, 2026 | 50.95 | 50.95 | 48.71 | 49.22 | 49.12 | -4.05% | 560 |