Analog Devices, Inc. (BVMF:A1DI34)
Brazil · Delayed Price · Currency is BRL 1,052.10
-10.41 (-0.98%)
At close: May 19, 2026
BVMF:A1DI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 999.33 | 999.33 | 999.33 | 999.33 | 999.33 | -5.02% | 1 |
| May 19, 2026 | 1,060.50 | 1,061.55 | 1,050.84 | 1,052.10 | 1,052.10 | -0.98% | 54 |
| May 15, 2026 | 1,082.00 | 1,082.00 | 1,060.37 | 1,062.51 | 1,062.51 | -1.80% | 40 |
| May 13, 2026 | 1,063.99 | 1,085.00 | 1,063.99 | 1,082.00 | 1,082.00 | 6.05% | 54 |
| May 12, 2026 | 1,017.12 | 1,020.24 | 1,017.12 | 1,020.24 | 1,020.24 | -1.35% | 2 |
| May 11, 2026 | 1,023.06 | 1,034.16 | 1,020.00 | 1,034.16 | 1,034.16 | 1.38% | 4 |
| May 8, 2026 | 1,024.40 | 1,024.40 | 1,020.10 | 1,020.10 | 1,020.10 | 1.27% | 3 |
| May 7, 2026 | 1,006.26 | 1,009.40 | 1,002.19 | 1,007.34 | 1,007.34 | -1.24% | 15 |
| May 6, 2026 | 1,010.03 | 1,025.00 | 1,010.03 | 1,020.00 | 1,020.00 | 2.31% | 12 |
| May 5, 2026 | 991.98 | 998.91 | 990.00 | 996.93 | 996.93 | 0.13% | 13 |
| Apr 30, 2026 | 998.00 | 1,000.58 | 991.76 | 995.68 | 995.68 | 1.88% | 14 |
| Apr 29, 2026 | 982.52 | 982.52 | 972.48 | 977.28 | 977.28 | 1.86% | 7 |
| Apr 28, 2026 | 962.36 | 962.36 | 959.42 | 959.42 | 959.42 | -1.19% | 17 |
| Apr 27, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | -3.18% | 1 |
| Apr 24, 2026 | 1,020.00 | 1,020.00 | 1,002.85 | 1,002.85 | 1,002.85 | -1.07% | 5 |
| Apr 23, 2026 | 989.90 | 1,014.60 | 989.90 | 1,013.65 | 1,013.65 | 6.54% | 89 |
| Apr 22, 2026 | 982.08 | 982.08 | 944.88 | 951.39 | 951.39 | 0.04% | 68 |
| Apr 20, 2026 | 951.69 | 952.32 | 951.00 | 951.00 | 951.00 | 13.89% | 82 |
| Apr 1, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.42% | 20 |
| Mar 26, 2026 | 838.55 | 838.55 | 838.55 | 838.55 | 838.55 | -1.29% | 1 |
| Mar 24, 2026 | 849.52 | 849.52 | 849.52 | 849.52 | 849.52 | 4.33% | 2 |
| Mar 17, 2026 | 814.26 | 814.26 | 814.26 | 814.26 | 814.26 | -4.40% | 1 |
| Mar 6, 2026 | 851.77 | 851.77 | 851.77 | 851.77 | 851.77 | -4.11% | 40 |
| Mar 4, 2026 | 885.29 | 888.30 | 882.71 | 888.30 | 888.30 | -0.98% | 10 |
| Mar 3, 2026 | 878.04 | 905.63 | 878.04 | 897.12 | 897.12 | -4.19% | 16 |
| Feb 26, 2026 | 936.31 | 936.31 | 936.31 | 936.31 | 934.37 | 4.41% | 8 |
| Feb 18, 2026 | 900.24 | 901.12 | 893.20 | 896.72 | 894.86 | 1.50% | 192 |
| Feb 13, 2026 | 883.48 | 883.48 | 883.48 | 883.48 | 881.65 | 6.67% | 92 |
| Feb 10, 2026 | 828.24 | 828.24 | 828.24 | 828.24 | 826.53 | -0.79% | 1 |
| Feb 6, 2026 | 835.38 | 835.38 | 834.87 | 834.87 | 833.14 | 3.22% | 2 |
| Feb 3, 2026 | 808.86 | 808.86 | 808.86 | 808.86 | 807.19 | -3.48% | 9 |
| Feb 2, 2026 | 838.04 | 838.04 | 838.04 | 838.04 | 836.30 | 4.35% | 9 |
| Jan 26, 2026 | 803.11 | 803.11 | 803.11 | 803.11 | 801.45 | -2.06% | 1 |
| Jan 16, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 818.30 | 0.69% | 1 |
| Jan 15, 2026 | 814.38 | 814.38 | 814.38 | 814.38 | 812.69 | 3.35% | 1 |
| Jan 14, 2026 | 790.40 | 796.00 | 785.60 | 788.00 | 786.37 | -1.76% | 100 |
| Jan 9, 2026 | 802.13 | 802.13 | 802.13 | 802.13 | 800.47 | 3.29% | 1 |
| Jan 7, 2026 | 778.15 | 778.15 | 769.46 | 776.57 | 774.96 | 1.77% | 100 |
| Dec 11, 2025 | 764.30 | 766.92 | 756.91 | 763.07 | 761.49 | 12.48% | 100 |