Analog Devices, Inc. (BVMF:A1DI34)
Brazil · Delayed Price · Currency is BRL 965.15
+2.15 (0.22%)
At close: Jul 17, 2026
BVMF:A1DI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 962.24 | 965.15 | 962.24 | 965.15 | 965.15 | 0.22% | 20 |
| Jul 16, 2026 | 964.00 | 971.00 | 963.00 | 963.00 | 963.00 | -2.53% | 9 |
| Jul 15, 2026 | 998.00 | 998.00 | 976.00 | 988.00 | 988.00 | -0.80% | 10 |
| Jul 14, 2026 | 1,025.00 | 1,025.00 | 992.97 | 995.94 | 995.94 | -1.98% | 33 |
| Jul 10, 2026 | 1,005.96 | 1,017.07 | 1,005.96 | 1,016.06 | 1,016.06 | 0.50% | 12 |
| Jul 9, 2026 | 1,015.74 | 1,017.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.70% | 84 |
| Jul 6, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 2.00% | 1 |
| Jul 2, 2026 | 1,018.98 | 1,018.98 | 974.11 | 984.30 | 984.30 | -4.05% | 28 |
| Jul 1, 2026 | 1,025.48 | 1,025.88 | 1,025.48 | 1,025.88 | 1,025.88 | -0.06% | 6 |
| Jun 30, 2026 | 1,030.20 | 1,030.20 | 1,017.97 | 1,026.50 | 1,026.50 | 1.84% | 63 |
| Jun 29, 2026 | 987.01 | 1,026.00 | 987.01 | 1,008.00 | 1,008.00 | 0.08% | 56 |
| Jun 26, 2026 | 1,014.00 | 1,014.00 | 995.17 | 1,007.16 | 1,007.16 | -6.71% | 60 |
| Jun 25, 2026 | 1,094.60 | 1,094.60 | 1,079.62 | 1,079.62 | 1,079.62 | 0.74% | 45 |
| Jun 24, 2026 | 1,064.07 | 1,074.84 | 1,054.70 | 1,071.66 | 1,071.66 | 1.48% | 111 |
| Jun 23, 2026 | 1,090.00 | 1,090.00 | 1,049.95 | 1,056.00 | 1,056.00 | -7.45% | 45 |
| Jun 22, 2026 | 1,139.04 | 1,145.76 | 1,134.56 | 1,141.03 | 1,141.03 | 0.46% | 21 |
| Jun 19, 2026 | 1,135.79 | 1,135.79 | 1,135.79 | 1,135.79 | 1,135.79 | 1.08% | 1 |
| Jun 18, 2026 | 1,104.00 | 1,128.00 | 1,104.00 | 1,123.60 | 1,123.60 | 4.43% | 93 |
| Jun 17, 2026 | 1,076.96 | 1,076.96 | 1,073.77 | 1,075.90 | 1,075.90 | -1.59% | 52 |
| Jun 16, 2026 | 1,103.43 | 1,103.43 | 1,093.27 | 1,093.27 | 1,093.27 | 0.23% | 2 |
| Jun 15, 2026 | 1,084.30 | 1,094.98 | 1,074.84 | 1,090.74 | 1,090.74 | 3.47% | 87 |
| Jun 12, 2026 | 1,039.88 | 1,054.21 | 1,039.88 | 1,054.21 | 1,054.21 | 0.40% | 3 |
| Jun 11, 2026 | 1,044.47 | 1,050.00 | 1,033.10 | 1,050.00 | 1,050.00 | 3.24% | 83 |
| Jun 10, 2026 | 1,024.80 | 1,024.80 | 1,017.00 | 1,017.00 | 1,017.00 | -2.26% | 4 |
| 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 |