(Login BolsaPT & Canal Forex) |
|
 Cadence Design Sy - [Ticker: CDNS] |     | | Última Trade | 44,120 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.65 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 43,080 x 1.700 - 43,090 x 1.600 | EPS | 0,00 | | Abertura | 44,520 | PER | 0,00% | | Máximo | 44,620 | Pagamento Dividendo | | | Mínimo | 43,850 | Data Ex-Dividendo | | | Fecho Anterior | 44,770 | Yield | | | Volume | 1.106.620 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CDNS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 23,25 | 24,54 | 23,16 | 24,07 | 1.450.000 | | 2001-06-08 | 00:00:00 | 24,07 | 24,23 | 23,60 | 23,75 | 1.390.400 | | 2001-06-11 | 00:00:00 | 23,75 | 23,75 | 22,55 | 23,13 | 1.504.300 | | 2001-06-12 | 00:00:00 | 23,00 | 23,14 | 21,50 | 23,07 | 1.787.900 | | 2001-06-13 | 00:00:00 | 22,95 | 23,34 | 22,51 | 22,59 | 606.700 | | 2001-06-14 | 00:00:00 | 22,25 | 22,25 | 21,51 | 21,64 | 723.500 | | 2001-06-15 | 00:00:00 | 21,50 | 22,62 | 21,35 | 21,85 | 1.303.900 | | 2001-06-18 | 00:00:00 | 21,70 | 21,93 | 21,34 | 21,69 | 1.132.800 | | 2001-06-19 | 00:00:00 | 21,70 | 22,18 | 21,17 | 21,38 | 2.238.500 | | 2001-06-20 | 00:00:00 | 20,80 | 21,18 | 19,80 | 20,75 | 3.069.000 | | 2001-06-21 | 00:00:00 | 20,70 | 20,70 | 20,00 | 20,15 | 2.226.400 | | 2001-06-22 | 00:00:00 | 20,00 | 20,18 | 19,80 | 19,93 | 1.815.000 | | 2001-06-25 | 00:00:00 | 19,90 | 20,22 | 19,63 | 19,76 | 683.900 | | 2001-06-26 | 00:00:00 | 19,56 | 19,72 | 19,08 | 19,65 | 850.000 | | 2001-06-27 | 00:00:00 | 18,60 | 19,17 | 18,30 | 18,82 | 1.947.200 | | 2001-06-28 | 00:00:00 | 18,93 | 19,10 | 18,73 | 18,94 | 2.184.600 | | 2001-06-29 | 00:00:00 | 18,80 | 19,17 | 18,20 | 18,63 | 2.079.400 | | 2001-07-02 | 00:00:00 | 18,75 | 19,80 | 18,72 | 19,45 | 1.698.100 | | 2001-07-03 | 00:00:00 | 19,00 | 19,01 | 18,34 | 18,62 | 1.446.800 | | 2001-07-05 | 00:00:00 | 18,87 | 19,24 | 18,58 | 18,95 | 1.439.900 | | 2001-07-06 | 00:00:00 | 18,75 | 18,75 | 17,82 | 18,06 | 718.900 | | 2001-07-09 | 00:00:00 | 18,10 | 18,55 | 18,00 | 18,50 | 681.900 | | 2001-07-10 | 00:00:00 | 18,58 | 18,82 | 17,26 | 17,49 | 1.509.200 | | 2001-07-11 | 00:00:00 | 17,49 | 17,50 | 16,90 | 17,38 | 1.081.000 | | 2001-07-12 | 00:00:00 | 17,63 | 18,45 | 17,60 | 18,37 | 1.133.500 | | 2001-07-13 | 00:00:00 | 18,08 | 18,80 | 17,89 | 18,37 | 1.107.400 | | 2001-07-16 | 00:00:00 | 18,45 | 18,55 | 17,95 | 18,30 | 921.800 | | 2001-07-17 | 00:00:00 | 18,06 | 18,56 | 17,91 | 18,55 | 829.700 | | 2001-07-18 | 00:00:00 | 18,55 | 21,05 | 18,55 | 20,50 | 4.034.400 | | 2001-07-19 | 00:00:00 | 20,50 | 22,00 | 20,49 | 21,54 | 1.766.400 | | 2001-07-20 | 00:00:00 | 21,53 | 21,54 | 20,80 | 21,37 | 876.200 | | 2001-07-23 | 00:00:00 | 21,37 | 22,87 | 21,37 | 22,00 | 1.230.700 | | 2001-07-24 | 00:00:00 | 21,57 | 22,19 | 21,16 | 21,41 | 863.600 | | 2001-07-25 | 00:00:00 | 21,66 | 22,15 | 21,62 | 22,08 | 765.600 | | 2001-07-26 | 00:00:00 | 22,10 | 22,49 | 22,10 | 22,35 | 957.200 | | 2001-07-27 | 00:00:00 | 22,40 | 23,00 | 22,40 | 22,90 | 854.300 | | 2001-07-30 | 00:00:00 | 22,90 | 22,90 | 22,26 | 22,68 | 670.900 | | 2001-07-31 | 00:00:00 | 22,58 | 22,83 | 22,04 | 22,06 | 1.124.200 | | 2001-08-01 | 00:00:00 | 23,10 | 23,52 | 22,53 | 22,80 | 1.701.900 | | 2001-08-02 | 00:00:00 | 24,00 | 24,00 | 23,20 | 23,48 | 3.159.300 | | 2001-08-03 | 00:00:00 | 23,50 | 23,54 | 22,92 | 23,03 | 1.722.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
