Analog Devices, Inc. (BVMF:A1DI34)
Brazil · Delayed Price · Currency is BRL 1,054.03
0.00 (0.00%)
At close: Jun 8, 2026
BVMF:A1DI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,020.60 | 1,040.55 | 1,020.60 | 1,040.55 | 1,040.55 | -1.28% | 3 |
| Jun 8, 2026 | 1,075.36 | 1,075.36 | 1,054.03 | 1,054.03 | 1,054.03 | - | 2 |
| Jun 5, 2026 | 1,048.04 | 1,071.27 | 1,048.04 | 1,054.03 | 1,054.03 | -5.39% | 24 |
| Jun 3, 2026 | 1,093.00 | 1,116.45 | 1,093.00 | 1,114.06 | 1,114.06 | 5.28% | 34 |
| Jun 2, 2026 | 1,051.00 | 1,060.59 | 1,051.00 | 1,058.22 | 1,058.22 | 0.69% | 42 |
| Jun 1, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.18% | 1 |
| May 29, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,049.13 | 0.66% | 1 |
| May 28, 2026 | 1,040.92 | 1,062.79 | 1,040.92 | 1,044.10 | 1,042.24 | -0.40% | 3 |
| May 27, 2026 | 1,041.09 | 1,048.34 | 1,041.09 | 1,048.34 | 1,046.47 | -0.16% | 5 |
| May 26, 2026 | 1,094.00 | 1,094.00 | 1,041.00 | 1,050.00 | 1,048.13 | 4.44% | 31 |
| May 25, 2026 | 1,005.38 | 1,005.38 | 1,005.38 | 1,005.38 | 1,003.59 | 0.90% | 5 |
| May 22, 2026 | 1,043.36 | 1,043.36 | 996.44 | 996.44 | 994.67 | 4.12% | 90 |
| May 21, 2026 | 1,024.00 | 1,024.00 | 957.00 | 957.00 | 955.30 | -4.24% | 96 |
| May 20, 2026 | 999.33 | 999.33 | 999.33 | 999.33 | 997.55 | -5.02% | 1 |
| May 19, 2026 | 1,060.50 | 1,061.55 | 1,050.84 | 1,052.10 | 1,050.23 | -0.98% | 54 |
| May 15, 2026 | 1,082.00 | 1,082.00 | 1,060.37 | 1,062.51 | 1,060.62 | -1.80% | 40 |
| May 13, 2026 | 1,063.99 | 1,085.00 | 1,063.99 | 1,082.00 | 1,080.07 | 6.05% | 54 |
| May 12, 2026 | 1,017.12 | 1,020.24 | 1,017.12 | 1,020.24 | 1,018.42 | -1.35% | 2 |
| May 11, 2026 | 1,023.06 | 1,034.16 | 1,020.00 | 1,034.16 | 1,032.32 | 1.38% | 4 |
| May 8, 2026 | 1,024.40 | 1,024.40 | 1,020.10 | 1,020.10 | 1,018.28 | 1.27% | 3 |
| May 7, 2026 | 1,006.26 | 1,009.40 | 1,002.19 | 1,007.34 | 1,005.55 | -1.24% | 15 |
| May 6, 2026 | 1,010.03 | 1,025.00 | 1,010.03 | 1,020.00 | 1,018.18 | 2.31% | 12 |
| May 5, 2026 | 991.98 | 998.91 | 990.00 | 996.93 | 995.15 | 0.13% | 13 |
| Apr 30, 2026 | 998.00 | 1,000.58 | 991.76 | 995.68 | 993.91 | 1.88% | 14 |
| Apr 29, 2026 | 982.52 | 982.52 | 972.48 | 977.28 | 975.54 | 1.86% | 7 |
| Apr 28, 2026 | 962.36 | 962.36 | 959.42 | 959.42 | 957.71 | -1.19% | 17 |
| Apr 27, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 969.27 | -3.18% | 1 |
| Apr 24, 2026 | 1,020.00 | 1,020.00 | 1,002.85 | 1,002.85 | 1,001.06 | -1.07% | 5 |
| Apr 23, 2026 | 989.90 | 1,014.60 | 989.90 | 1,013.65 | 1,011.85 | 6.54% | 89 |
| Apr 22, 2026 | 982.08 | 982.08 | 944.88 | 951.39 | 949.70 | 0.04% | 68 |
| Apr 20, 2026 | 951.69 | 952.32 | 951.00 | 951.00 | 949.31 | 13.89% | 82 |
| Apr 1, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 833.51 | -0.42% | 20 |
| Mar 26, 2026 | 838.55 | 838.55 | 838.55 | 838.55 | 837.06 | -1.29% | 1 |
| Mar 24, 2026 | 849.52 | 849.52 | 849.52 | 849.52 | 848.01 | 4.33% | 2 |
| Mar 17, 2026 | 814.26 | 814.26 | 814.26 | 814.26 | 812.81 | -4.40% | 1 |
| Mar 6, 2026 | 851.77 | 851.77 | 851.77 | 851.77 | 850.25 | -4.11% | 40 |
| Mar 4, 2026 | 885.29 | 888.30 | 882.71 | 888.30 | 886.72 | -0.98% | 10 |
| Mar 3, 2026 | 878.04 | 905.63 | 878.04 | 897.12 | 895.52 | -3.99% | 16 |
| Feb 26, 2026 | 936.31 | 936.31 | 936.31 | 936.31 | 932.71 | 4.41% | 8 |
| Feb 18, 2026 | 900.24 | 901.12 | 893.20 | 896.72 | 893.27 | 1.50% | 192 |
| Feb 13, 2026 | 883.48 | 883.48 | 883.48 | 883.48 | 880.08 | 6.67% | 92 |
| Feb 10, 2026 | 828.24 | 828.24 | 828.24 | 828.24 | 825.05 | -0.79% | 1 |
| Feb 6, 2026 | 835.38 | 835.38 | 834.87 | 834.87 | 831.66 | 3.22% | 2 |
| Feb 3, 2026 | 808.86 | 808.86 | 808.86 | 808.86 | 805.75 | -3.48% | 9 |
| Feb 2, 2026 | 838.04 | 838.04 | 838.04 | 838.04 | 834.82 | 4.35% | 9 |
| Jan 26, 2026 | 803.11 | 803.11 | 803.11 | 803.11 | 800.02 | -2.06% | 1 |
| Jan 16, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 816.85 | 0.69% | 1 |
| Jan 15, 2026 | 814.38 | 814.38 | 814.38 | 814.38 | 811.25 | 3.35% | 1 |
| Jan 14, 2026 | 790.40 | 796.00 | 785.60 | 788.00 | 784.97 | -1.76% | 100 |
| Jan 9, 2026 | 802.13 | 802.13 | 802.13 | 802.13 | 799.04 | 3.29% | 1 |