(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 21,78 | 22,14 | 21,72 | 22,08 | 2.561.103 | | 2015-11-27 | 00:00:00 | 22,14 | 22,43 | 22,00 | 22,37 | 1.532.700 | | 2015-11-30 | 00:00:00 | 22,36 | 22,47 | 22,24 | 22,30 | 3.311.200 | | 2015-12-01 | 00:00:00 | 19,66 | 22,63 | 19,35 | 22,27 | 2.672.800 | | 2015-12-02 | 00:00:00 | 22,29 | 22,40 | 22,17 | 22,22 | 2.100.100 | | 2015-12-03 | 00:00:00 | 22,23 | 22,23 | 20,96 | 21,22 | 5.804.000 | | 2015-12-04 | 00:00:00 | 21,29 | 21,75 | 21,25 | 21,65 | 2.459.000 | | 2015-12-07 | 00:00:00 | 21,56 | 21,76 | 21,43 | 21,56 | 2.830.100 | | 2015-12-08 | 00:00:00 | 21,80 | 21,80 | 21,33 | 21,50 | 2.559.200 | | 2015-12-09 | 00:00:00 | 21,40 | 21,66 | 21,05 | 21,11 | 2.928.200 | | 2015-12-10 | 00:00:00 | 21,16 | 21,29 | 20,95 | 21,14 | 2.698.578 | | 2015-12-11 | 00:00:00 | 20,97 | 21,37 | 20,88 | 21,09 | 2.443.893 | | 2015-12-14 | 00:00:00 | 21,51 | 21,51 | 20,96 | 21,19 | 3.164.100 | | 2015-12-15 | 00:00:00 | 21,34 | 21,77 | 21,25 | 21,61 | 4.557.200 | | 2015-12-16 | 00:00:00 | 21,57 | 21,80 | 21,37 | 21,77 | 3.818.000 | | 2015-12-17 | 00:00:00 | 21,79 | 21,84 | 21,33 | 21,34 | 1.766.900 | | 2015-12-18 | 00:00:00 | 21,26 | 21,52 | 21,00 | 21,00 | 5.019.600 | | 2015-12-21 | 00:00:00 | 21,11 | 21,21 | 20,70 | 20,92 | 3.591.700 | | 2015-12-22 | 00:00:00 | 20,97 | 21,25 | 20,53 | 21,18 | 2.040.528 | | 2015-12-23 | 00:00:00 | 21,24 | 21,48 | 21,07 | 21,32 | 2.435.477 | | 2015-12-24 | 00:00:00 | 21,38 | 21,59 | 21,21 | 21,29 | 950.400 | | 2015-12-28 | 00:00:00 | 21,18 | 21,25 | 21,02 | 21,21 | 1.934.183 | | 2015-12-29 | 00:00:00 | 21,28 | 21,48 | 21,04 | 21,27 | 2.425.100 | | 2015-12-30 | 00:00:00 | 21,26 | 21,37 | 21,14 | 21,22 | 1.753.900 | | 2015-12-31 | 00:00:00 | 21,12 | 21,15 | 20,79 | 20,81 | 3.118.160 | | 2016-01-04 | 00:00:00 | 20,00 | 20,57 | 20,00 | 20,53 | 3.399.600 | | 2016-01-05 | 00:00:00 | 20,53 | 20,64 | 20,41 | 20,54 | 3.540.144 | | 2016-01-06 | 00:00:00 | 20,24 | 20,38 | 20,11 | 20,20 | 2.583.927 | | 2016-01-07 | 00:00:00 | 19,84 | 20,08 | 19,73 | 19,75 | 2.535.770 | | 2016-01-08 | 00:00:00 | 19,85 | 19,94 | 19,22 | 19,24 | 4.222.787 | | 2016-01-11 | 00:00:00 | 19,25 | 19,56 | 19,06 | 19,28 | 4.339.000 | | 2016-01-12 | 00:00:00 | 19,42 | 19,51 | 18,94 | 19,14 | 4.200.494 | | 2016-01-13 | 00:00:00 | 19,27 | 19,30 | 18,48 | 18,66 | 5.422.484 | | 2016-01-14 | 00:00:00 | 18,69 | 19,48 | 18,56 | 19,38 | 5.900.743 | | 2016-01-15 | 00:00:00 | 18,82 | 19,15 | 18,59 | 19,00 | 3.281.500 | | 2016-01-19 | 00:00:00 | 19,20 | 19,35 | 18,72 | 18,85 | 2.949.000 | | 2016-01-20 | 00:00:00 | 18,54 | 19,17 | 18,32 | 19,04 | 3.605.000 | | 2016-01-21 | 00:00:00 | 19,12 | 19,26 | 18,84 | 18,93 | 1.752.900 | | 2016-01-22 | 00:00:00 | 19,20 | 19,55 | 19,13 | 19,52 | 2.531.600 | | 2016-01-25 | 00:00:00 | 19,46 | 19,56 | 18,86 | 18,87 | 2.688.200 | | 2016-01-26 | 00:00:00 | 18,92 | 19,43 | 18,85 | 19,30 | 3.364.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
