|
Market Closed -
Sao Paulo
20:37:59 21/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 51.06 BRL | +2.22% |
|
+0.51% | +33.83% |
| 10:10pm | Analog Devices Insider Sold Shares Worth $584,190, According to a Recent SEC Filing | MT |
| 10-19 | AI stocks bounce back after bruising selloff, CoreWeave gets Goldman upgrade | RE |
Stock exchange
Sao Paulo
A1DI34 51.06 R$
+2.22%
31.81K
R$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 405.96USD | +2.24% | 1.23B $ | ||
CBOE
| ADI | 406.07USD | +2.29% | 45.21M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Tradegate
| ANL | 361.45EUR | +2.23% | 211K € | |
|
Boerse Muenchen
| ANL | 362.55EUR | +2.17% | 81.21K € | |
|
Mexican S.E.
| ADI * | 7,340.97MXN | -0.13% | 1.03M $ | |
|
Xetra
| ANL | 360.05PTS | +1.37% | 30.24K PTS | |
|
CBOE
| 353.95EUR | +1.72% | 21.59K € | ||
|
Börse Stuttgart
| ANL | 361.75EUR | +2.13% | 10.49K € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Xetra
| ANL | 355.20EUR | +0.98% | 2.84K € | |
|
Deutsche Boerse AG
| ANL | 358.20EUR | +2.99% | 2.51K € | |
|
Wiener Boerse
| ADI | 359.70EUR | +1.27% | 359.7 € | |
|
Lima
| ADIUS | 414.70USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 357.05EUR | 0.00% | 0 € | |
| A1DI34 | 51.06BRL | +2.22% | 31.81K 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
| 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | R$51.85 | R$50.20 | R$50.15 | R$49.95 | R$51.06 |
| Volume | 57 | 1,183 | 46 | 45 | 623 |
| Change | +2.07% | -3.18% | -0.10% | -0.40% | +2.22% |
| Opening | R$50.78 | R$51.60 | R$49.72 | R$49.50 | R$50.15 |
| High | R$51.85 | R$51.60 | R$50.15 | R$50.20 | R$51.20 |
| Low | R$50.42 | R$50.15 | R$49.49 | R$48.80 | R$50.15 |
Performance
| 1 day | +2.22% | ||
| 1 week | +0.51% | ||
| Current month | -1.05% | ||
| 1 month | +4.98% | ||
| 3 months | +5.39% | ||
| 6 months | +7.34% | ||
| Current year | +33.83% | ||
| 1 year | +59.07% | ||
| 3 years | +148.58% | ||
| 5 years | +102.82% |
Volumes
marketsDaily volume
623
Estimated daily volume
623
Avg. Volume 20 sessions
962
Daily volume ratio
0.65
Avg. Volume 20 sessions BRL
49,119.72
Avg. Volume 20 sessions USD
9,777.97
Record volume 1
122,000
Record volume 2
98,400
Record volume 3
60,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (BRL)
192,396,717,878
Market Cap (USD)
192,396,717,878
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.77%
Free-Float capitalization (BRL)
38,199,988,802
Free-Float capitalization (USD)
191,947,303,733
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
50.59
Moving average 20 days
50.81
Moving average 50 days
49.02
Moving average 100 days
49.91
Price spread / (MMA5)
-0.92%
Price spread / (MMA20)
-0.48%
Price spread / (MMA50)
-3.99%
Price spread / (MMA100)
-2.25%
STIM
RSI 9 days
46.58
RSI 14 days
49.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.22% | +0.51% | +59.07% | +148.58% | 192B | |
| +2.54% | -2.87% | +21.53% | +436.33% | 5,227B | |
| +0.62% | -2.81% | +63.51% | +335.25% | 1,909B | |
| +1.03% | -5.46% | -3.28% | +295.72% | 1,596B | |
| +1.96% | -4.15% | +341.88% | +1,259.22% | 1,014B | |
| +3.36% | -8.72% | +129.76% | +442.89% | 873B | |
| +5.81% | -10.33% | +166.53% | +925.36% | 671B | |
| +1.39% | -9.58% | +143.99% | +166.21% | 482B | |
| +1.61% | -12.81% | - | - | 410B | |
| +2.47% | -1.11% | +58.50% | +92.58% | 254B | |
| Average | +2.26% | -5.33% | +109.06% | +455.79% | 1,263B | |
| Weighted average by Cap. | +2.12% | -5.03% | +73.32% | +475.46% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d5ba0803ccaa85ba2ad3112f6cb8.3FhnyjSE7SyNdn4cC_Kz0ycT1WOtnmHCmsfJe80Gi0c.vSAlhWLLsmq_ND9Pe8f1qmJMnzXj-CPx152vFJJt4QzuHxSwAryHRvQhCQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:37:59 | 51.06 | 10 | 623 |
| 20:37:56 | 51.06 | 11 | 613 |
| 20:37:53 | 51.06 | 11 | 602 |
| 20:37:49 | 51.06 | 12 | 591 |
| 20:37:42 | 51.06 | 13 | 579 |
| 20:37:39 | 51.06 | 7 | 566 |
| 20:37:36 | 51.05 | 4 | 559 |
| 20:37:36 | 51.05 | 4 | 555 |
| 20:37:32 | 51.05 | 9 | 551 |
| 20:37:32 | 51.05 | 9 | 542 |
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 | +33.83% | ||
| 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
