|
Market Closed -
Sao Paulo
20:39:51 20/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 49.95 BRL | -0.40% |
|
-3.76% | +30.92% |
| 10-19 | AI stocks bounce back after bruising selloff, CoreWeave gets Goldman upgrade | RE |
| 10-19 | US chip stocks rise after steepest weekly selloff in months | RE |
Stock exchange
Sao Paulo
A1DI34 49.95 R$
-0.40%
2.25K
R$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 397.05USD | +0.68% | 1B $ | ||
CBOE
| ADI | 396.97USD | +0.70% | 27.96M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Tradegate
| ANL | 353.55EUR | +0.51% | 57.28K € | |
|
Mexican S.E.
| ADI * | 7,340.97MXN | -0.13% | 1.03M $ | |
|
Boerse Muenchen
| ANL | 354.85EUR | +0.61% | 35.48K € | |
|
Xetra
| ANL | 351.75EUR | -2.76% | 28.49K € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
CBOE
| 347.95EUR | -3.85% | 3.83K € | ||
|
Xetra
| ANL | 355.20PTS | +0.98% | 2.84K PTS | |
|
Deutsche Boerse AG
| ANL | 347.80EUR | -0.91% | 1.04K € | |
|
Wiener Boerse
| ADI | 355.20EUR | -1.50% | 0 € | |
|
Börse Stuttgart
| ANL | 354.20EUR | +0.45% | 0 € | |
|
Lima
| ADIUS | 414.70USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
| A1DI34 | 49.95BRL | -0.40% | 2.25K R$ | ||
| ADI | 42,760.00ARS | -0.37% | 5.73M $ | ||
|
Buenos Aires S.E.
| ADID | 28.17USD | -1.85% | 28.17 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Sao Paulo
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | R$50.80 | R$51.85 | R$50.20 | R$50.15 | R$49.95 |
| Volume | 127 | 57 | 1,183 | 46 | 45 |
| Change | -2.12% | +2.07% | -3.18% | -0.10% | -0.40% |
| Opening | R$51.35 | R$50.78 | R$51.60 | R$49.72 | R$49.50 |
| High | R$51.40 | R$51.85 | R$51.60 | R$50.15 | R$50.20 |
| Low | R$50.80 | R$50.42 | R$50.15 | R$49.49 | R$48.80 |
Performance
| 1 day | -0.40% | ||
| 1 week | -3.76% | ||
| Current month | -3.20% | ||
| 1 month | +4.17% | ||
| 3 months | +3.65% | ||
| 6 months | +5.05% | ||
| Current year | +30.92% | ||
| 1 year | +52.47% | ||
| 3 years | +137.79% | ||
| 5 years | +108.59% |
Volumes
marketsDaily volume
45
Estimated daily volume
45
Avg. Volume 20 sessions
1,032
Daily volume ratio
0.04
Avg. Volume 20 sessions BRL
51,548.4
Avg. Volume 20 sessions USD
10,260.86
Record volume 1
122,000
Record volume 2
98,400
Record volume 3
60,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (BRL)
191,088,391,122
Market Cap (USD)
191,088,391,122
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.77%
Free-Float capitalization (BRL)
37,999,968,061
Free-Float capitalization (USD)
190,642,039,765
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
50.98
Moving average 20 days
50.66
Moving average 50 days
48.95
Moving average 100 days
49.93
Price spread / (MMA5)
+2.06%
Price spread / (MMA20)
+1.42%
Price spread / (MMA50)
-1.99%
Price spread / (MMA100)
-0.03%
STIM
RSI 9 days
46.86
RSI 14 days
49.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.40% | -3.76% | +52.47% | +137.79% | 191B | |
| -0.29% | -5.27% | +18.52% | +423.04% | 5,242B | |
| -0.62% | -3.41% | +62.50% | +332.55% | 1,932B | |
| -0.07% | -6.42% | -4.26% | +291.70% | 1,597B | |
| -0.98% | -5.99% | +333.37% | +1,233.04% | 1,024B | |
| -0.62% | -11.69% | +122.29% | +425.23% | 878B | |
| -4.23% | -15.25% | +151.91% | +869.10% | 699B | |
| -0.37% | -10.82% | +140.66% | +162.57% | 484B | |
| -2.89% | -14.19% | - | - | 421B | |
| +0.59% | -3.50% | +54.68% | +87.93% | 252B | |
| Average | +0.53% | -7.99% | +103.57% | +440.33% | 1,272B | |
| Weighted average by Cap. | +1.25% | -6.52% | +69.74% | +463.16% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4b74e521500ed67.TlU9BZt_it3za99JvWTg3UJiJGsG1Q9tETWMM13CVqQ.KhhIYdQrw62JApVx2xLQhxYHYwZvnkkiQEfIXTz2A-gBGFZf_QrnmYYavA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:39:51 | 49.95 | 18 | 45 |
| 19:04:52 | 50.14 | 2 | 27 |
| 17:02:13 | 50.20 | 1 | 25 |
| 15:30:27 | 50.15 | 1 | 24 |
| 14:43:35 | 48.80 | 20 | 23 |
| 14:30:05 | 49.00 | 1 | 3 |
| 14:30:05 | 49.00 | 1 | 2 |
Price Extremes
| 1 week | 48.8 |  | 51.85 |
| 1 month | 48.8 | | 54.97 |
| Current year | 38.47 | | 57.29 |
| 1 year | 30.85 | | 57.29 |
| 3 years | 20.34 | | 57.29 |
| 5 years | 16.86 | | 57.29 |
| 10 years | 11.28 | | 57.29 |
Monthly variations
Annual variations
| 2026 | +30.92% | ||
| 2025 | +18.40% | ||
| 2024 | +32.61% | ||
| 2023 | +5.84% | ||
| 2022 | -6.95% | ||
| 2021 | +33.59% | ||
| 2020 | +54.82% | ||
| 2019 | 0.00% |
- Stock Market
- Stocks
- ADI Stock
- A1DI34 Stock
- Quotes Analog Devices, Inc.
Select your edition
All financial news and data tailored to specific country editions
