(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 18,92 | 19,43 | 18,85 | 19,30 | 3.364.100 | | 2016-01-27 | 00:00:00 | 19,52 | 19,52 | 18,74 | 18,84 | 3.174.400 | | 2016-01-28 | 00:00:00 | 19,00 | 19,13 | 18,77 | 18,99 | 1.511.600 | | 2016-01-29 | 00:00:00 | 19,10 | 19,61 | 19,10 | 19,56 | 2.714.900 | | 2016-02-01 | 00:00:00 | 19,36 | 19,76 | 18,81 | 19,54 | 3.373.600 | | 2016-02-02 | 00:00:00 | 19,34 | 19,50 | 18,98 | 19,23 | 1.763.325 | | 2016-02-03 | 00:00:00 | 19,31 | 19,49 | 18,97 | 19,23 | 5.954.206 | | 2016-02-04 | 00:00:00 | 20,91 | 21,44 | 20,24 | 20,40 | 7.514.800 | | 2016-02-05 | 00:00:00 | 20,31 | 20,40 | 19,90 | 20,00 | 5.927.100 | | 2016-02-08 | 00:00:00 | 19,76 | 19,99 | 19,02 | 19,60 | 5.959.500 | | 2016-02-09 | 00:00:00 | 19,35 | 20,01 | 19,35 | 19,82 | 6.568.952 | | 2016-02-10 | 00:00:00 | 19,97 | 20,63 | 19,94 | 20,44 | 5.904.384 | | 2016-02-11 | 00:00:00 | 20,05 | 20,56 | 20,04 | 20,15 | 5.455.174 | | 2016-02-12 | 00:00:00 | 20,40 | 20,49 | 20,08 | 20,28 | 3.136.145 | | 2016-02-16 | 00:00:00 | 20,48 | 20,87 | 20,32 | 20,61 | 5.434.200 | | 2016-02-17 | 00:00:00 | 20,56 | 21,07 | 20,56 | 20,95 | 5.266.003 | | 2016-02-18 | 00:00:00 | 20,95 | 21,09 | 20,41 | 20,78 | 3.910.084 | | 2016-02-19 | 00:00:00 | 20,73 | 21,00 | 20,60 | 20,95 | 2.548.636 | | 2016-02-22 | 00:00:00 | 21,08 | 21,29 | 20,86 | 21,25 | 3.839.800 | | 2016-02-23 | 00:00:00 | 21,13 | 21,24 | 20,94 | 21,10 | 2.684.600 | | 2016-02-24 | 00:00:00 | 20,43 | 21,35 | 20,43 | 21,30 | 3.014.800 | | 2016-02-25 | 00:00:00 | 21,30 | 21,64 | 21,23 | 21,61 | 1.902.936 | | 2016-02-26 | 00:00:00 | 21,67 | 21,93 | 21,59 | 21,63 | 2.698.181 | | 2016-02-29 | 00:00:00 | 21,54 | 21,75 | 21,40 | 21,55 | 2.209.315 | | 2016-03-01 | 00:00:00 | 21,65 | 21,98 | 21,59 | 21,97 | 3.150.100 | | 2016-03-02 | 00:00:00 | 21,95 | 22,29 | 21,92 | 22,17 | 2.462.400 | | 2016-03-03 | 00:00:00 | 22,10 | 22,19 | 21,88 | 22,16 | 2.028.961 | | 2016-03-04 | 00:00:00 | 22,16 | 22,46 | 22,13 | 22,30 | 1.880.072 | | 2016-03-07 | 00:00:00 | 22,17 | 22,38 | 22,14 | 22,27 | 1.477.800 | | 2016-03-08 | 00:00:00 | 22,18 | 22,21 | 21,93 | 21,94 | 1.760.300 | | 2016-03-09 | 00:00:00 | 22,02 | 22,16 | 21,88 | 22,01 | 2.489.200 | | 2016-03-10 | 00:00:00 | 22,16 | 22,30 | 21,90 | 22,24 | 2.006.819 | | 2016-03-11 | 00:00:00 | 21,94 | 22,65 | 21,94 | 22,54 | 2.136.859 | | 2016-03-14 | 00:00:00 | 22,43 | 22,72 | 22,43 | 22,61 | 2.212.882 | | 2016-03-15 | 00:00:00 | 22,56 | 22,67 | 22,45 | 22,66 | 2.376.200 | | 2016-03-16 | 00:00:00 | 22,44 | 23,04 | 22,44 | 23,02 | 2.180.500 | | 2016-03-17 | 00:00:00 | 22,94 | 23,30 | 22,94 | 23,17 | 5.131.600 | | 2016-03-18 | 00:00:00 | 23,15 | 23,30 | 23,11 | 23,17 | 5.656.300 | | 2016-03-21 | 00:00:00 | 23,17 | 23,17 | 22,63 | 22,93 | 2.458.029 | | 2016-03-22 | 00:00:00 | 23,05 | 23,07 | 22,79 | 22,93 | 2.001.158 | | 2016-03-23 | 00:00:00 | 22,92 | 23,01 | 22,77 | 22,88 | 1.647.679 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
