|
Market Closed -
Sao Paulo
02:20:52 05/11/2026 am IST
|
5-day change | 1st Jan Change | ||
| 55.02 BRL | -4.83% |
|
-3.22% | +44.21% |
| 03/11 | Analog Devices, Inc. completed the acquisition of Alif Semiconductor, Inc. | CI |
| 22/10 | Analog Devices Insider Sold Shares Worth $584,190, According to a Recent SEC Filing | MT |
Stock exchange
Sao Paulo
A1DI34 55.02 R$
-4.83%
1L
R$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 406.24USD | -3.23% | 223.54Cr $ | ||
CBOE
| ADI | 406.42USD | -3.13% | 8.89Cr $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 17.34L $ | |
|
Tradegate
| ANL | 361.80EUR | -3.53% | 2L € | |
|
Mexican S.E.
| ADI * | 8,072.57MXN | +3.08% | 39.07L $ | |
|
Boerse Muenchen
| ANL | 360.85EUR | -3.15% | 41.86T € | |
|
Xetra
| ANL | 359.00PTS | -5.96% | 22.98T PTS | |
|
Xetra
| ANL | 384.30EUR | +0.97% | 22.67T € | |
|
Börse Stuttgart
| ANL | 359.90EUR | -3.91% | 19.79T € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21T € | |
|
CBOE
| 377.75EUR | -1.31% | 3.78T € | ||
|
Deutsche Boerse AG
| ANL | 360.60EUR | -3.70% | 2.16T € | |
|
Wiener Boerse
| ADI | 359.20EUR | -6.02% | 0 € | |
|
Lima
| ADIUS | 425.35USD | -.--% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
| A1DI34 | 55.02BRL | -4.83% | 1L R$ | ||
| ADI | 45,320.00ARS | -3.49% | 3.49Cr $ | ||
|
Buenos Aires S.E.
| ADID | 29.17USD | +0.03% | 1.49T $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Sao Paulo
| 28/10/2026 | 29/10/2026 | 30/10/2026 | 03/11/2026 | 04/11/2026 | |
|---|---|---|---|---|---|
| Last | R$57.36 | R$57.42 | R$56.40 | R$57.81 | R$55.02 |
| Volume | 32 | 78 | 52 | 1,028 | 2,132 |
| Change | +0.90% | +0.10% | -1.78% | +2.50% | -4.83% |
| Opening | R$56.40 | R$57.60 | R$57.63 | R$58.02 | R$58.20 |
| High | R$57.36 | R$57.60 | R$57.63 | R$59.34 | R$58.20 |
| Low | R$56.40 | R$56.70 | R$56.14 | R$57.66 | R$54.40 |
Performance
| 1 day | -4.83% | ||
| 1 week | -3.22% | ||
| Current month | -2.45% | ||
| 1 month | +1.14% | ||
| 3 months | +20.00% | ||
| 6 months | +10.52% | ||
| Current year | +44.21% | ||
| 1 year | +71.40% | ||
| 3 years | +167.85% | ||
| 5 years | +121.03% |
Volumes
marketsDaily volume
2,132
Estimated daily volume
2,132
Avg. Volume 20 sessions
496
Daily volume ratio
4.3
Avg. Volume 20 sessions BRL
27,289.92
Avg. Volume 20 sessions USD
5,002.65
Record volume 1
1,22,000
Record volume 2
98,400
Record volume 3
60,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (BRL)
2,03,41,57,36,552
Market Cap (USD)
2,03,41,57,36,552
Net sales (USD)
11,01,97,07,000
Number of employees
24,500
Sales / Employee (USD)
4,49,784
Free-Float
99.77%
Free-Float capitalization (BRL)
37,20,19,91,419
Free-Float capitalization (USD)
2,02,94,05,83,387
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
57.25
Moving average 20 days
52.4
Moving average 50 days
49.86
Moving average 100 days
50.11
Price spread / (MMA5)
+4.06%
Price spread / (MMA20)
-4.77%
Price spread / (MMA50)
-9.38%
Price spread / (MMA100)
-8.93%
STIM
RSI 9 days
65.87
RSI 14 days
63.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.83% | -3.22% | +71.40% | +167.85% | 20TCr | |
| -3.17% | -8.17% | -3.26% | +344.68% | 4,99100Cr | |
| -1.53% | -5.83% | +49.67% | +311.66% | 1,81400Cr | |
| -2.00% | -4.92% | -10.22% | +268.74% | 1,58500Cr | |
| -7.00% | -14.38% | +238.83% | +995.66% | 97TCr | |
| -0.14% | +4.10% | +125.16% | +1,009.70% | 76TCr | |
| +1.01% | -12.76% | +88.25% | +335.44% | 79TCr | |
| +13.63% | +2.53% | - | - | 39TCr | |
| -3.77% | -37.84% | +47.52% | +52.78% | 32TCr | |
| -0.32% | +0.84% | +92.92% | +107.34% | 29TCr | |
| Average | +0.94% | -8.45% | +77.81% | +399.32% | 1,21100Cr | |
| Weighted average by Cap. | +0.45% | -6.46% | +43.49% | +408.57% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
97534f06a8f7e0e0e35bf.lMlnI8HU9iKhdzANmZoUwjrs9BXb_VGtZCVbA9auxOU.xOQke5uxlE3ZDmJk7exO70Ops0S8p2bZAXYfM7LHs9bkkyp2iqWbZJYvdQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:46:49 am | 55.15 | 795 | 2,109 |
| 12:57:11 am | 55.05 | 6 | 1,314 |
| 12:25:33 am | 55.02 | 1 | 1,308 |
| 11:29:39 pm | 55.54 | 100 | 1,307 |
| 11:14:55 pm | 55.52 | 25 | 1,207 |
| 11:10:33 pm | 55.56 | 21 | 1,182 |
| 11:08:19 pm | 55.48 | 26 | 1,161 |
| 11:03:51 pm | 55.68 | 2 | 1,135 |
| 11:03:51 pm | 55.68 | 10 | 1,133 |
| 11:03:50 pm | 55.68 | 10 | 1,123 |
Price Extremes
| 1 week | 54.4 |  | 59.34 |
| 1 month | 48.5 | | 59.34 |
| Current year | 38.47 | | 59.34 |
| 1 year | 30.85 | | 59.34 |
| 3 years | 22.45 | | 59.34 |
| 5 years | 16.86 | | 59.34 |
| 10 years | 11.28 | | 59.34 |
Monthly variations
Annual variations
| 2026 | +44.21% | ||
| 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
