|
Market Closed -
Sao Paulo
12:42:56 2026-10-09 EDT
|
5-day change | 1st Jan Change | ||
| 49.99 BRL | -2.27% |
|
-8.11% | +31.02% |
| 10-09 | Analog Devices Insider Sold Shares Worth $2,163,365, According to a Recent SEC Filing | MT |
| 10-08 | Analog Devices Insider Sold Shares Worth $1,171,631, According to a Recent SEC Filing | MT |
Stock exchange
Sao Paulo
A1DI34 49.99 R$
-2.27%
10.1K
R$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 406.19USD | +0.06% | 814M $ | ||
CBOE
| ADI | 406.22USD | +0.04% | 20.97M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Mexican S.E.
| ADI * | 7,350.70MXN | -2.46% | 5.66M $ | |
|
Deutsche Boerse AG
| ANL | 359.00EUR | -1.16% | 113K € | |
|
Tradegate
| ANL | 362.70EUR | +0.17% | 60.57K € | |
|
Börse Stuttgart
| ANL | 362.15EUR | +0.17% | 14.49K € | |
|
Xetra
| ANL | 360.50EUR | -1.19% | 6.49K € | |
|
Xetra
| ANL | 360.50PTS | -1.19% | 6.49K PTS | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Boerse Muenchen
| ANL | 361.75EUR | +0.17% | 3.62K € | |
|
CBOE
| 0HFN | 360.80EUR | -0.70% | 2.16K € | |
|
CBOE
| 360.65EUR | -0.92% | 1.44K € | ||
|
Wiener Boerse
| ADI | 360.95EUR | -1.07% | 0 € | |
|
Lima
| ADIUS | 419.10USD | 0.00% | 0 $ | |
| A1DI34 | 49.99BRL | -2.27% | 10.1K R$ | ||
| ADI | 43,580.00ARS | -0.05% | 6.84M $ | ||
|
Buenos Aires S.E.
| ADID | 28.75USD | -0.96% | 258.75 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Sao Paulo
| 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | |
|---|---|---|---|---|---|
| Last | R$52.37 | R$52.20 | R$51.20 | R$51.15 | R$49.99 |
| Volume | 5,174 | 457 | 1,157 | 28 | 202 |
| Change | -3.73% | -0.32% | -1.92% | -0.10% | -2.27% |
| Opening | R$52.46 | R$51.32 | R$51.95 | R$50.90 | R$51.25 |
| High | R$52.46 | R$52.40 | R$51.95 | R$51.28 | R$51.25 |
| Low | R$51.79 | R$51.32 | R$50.50 | R$50.65 | R$49.99 |
Performance
| 1 day | -2.27% | ||
| 1 week | -8.11% | ||
| Current month | -3.12% | ||
| 1 month | +8.44% | ||
| 3 months | -1.60% | ||
| 6 months | +19.74% | ||
| Current year | +31.02% | ||
| 1 year | +54.12% | ||
| 3 years | +124.69% | ||
| 5 years | +115.47% |
Volumes
marketsDaily volume
202
Estimated daily volume
202
Avg. Volume 20 sessions
1,392
Daily volume ratio
0.15
Avg. Volume 20 sessions BRL
69,586.08
Avg. Volume 20 sessions USD
13,980.96
Record volume 1
122,000
Record volume 2
98,400
Record volume 3
60,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (BRL)
196,825,646,228
Market Cap (USD)
196,825,646,228
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76%
Free-Float capitalization (BRL)
39,417,990,552
Free-Float capitalization (USD)
196,360,719,935
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
51.38
Moving average 20 days
49.63
Moving average 50 days
48.52
Moving average 100 days
49.91
Price spread / (MMA5)
+2.78%
Price spread / (MMA20)
-0.73%
Price spread / (MMA50)
-2.95%
Price spread / (MMA100)
-0.16%
RSI 9 days
54.67
RSI 14 days
56.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | -8.11% | +54.12% | +124.69% | 197B | |
| -0.52% | -2.00% | +25.18% | +400.63% | 5,536B | |
| -1.35% | +2.00% | +77.08% | +379.32% | 2,069B | |
| +0.39% | +1.80% | +11.37% | +321.17% | 1,726B | |
| -0.66% | -4.27% | +466.63% | +1,389.79% | 1,162B | |
| -2.03% | -4.07% | +182.97% | +457.84% | 993B | |
| -2.44% | -8.69% | +292.76% | +1,306.69% | 913B | |
| -2.22% | -12.26% | +187.87% | +187.40% | 550B | |
| +0.95% | -6.92% | - | - | 517B | |
| -3.27% | -13.40% | +72.00% | +377.98% | 284B | |
| Average | -1.34% | -4.90% | +152.22% | +549.50% | 1,395B | |
| Weighted average by Cap. | -0.87% | -2.51% | +107.54% | +525.32% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6cf50a114292524406ceac96b.GIR0M653fgjPWL61flNNX4PufHoql0AommEhZt-t2mk.ILIDcN4gMVCeasrvGSJ7LfeaUUpe1A1fziJQH46fm141z0N3nwNLO6IRyQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:42:56 | 49.99 | 1 | 202 |
| 11:29:57 | 50.40 | 99 | 201 |
| 10:06:51 | 50.40 | 99 | 102 |
Price Extremes
| 1 week | 49.99 |  | 52.46 |
| 1 month | 46.8 | | 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 | +31.02% | ||
| 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
