(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 22,92 | 23,01 | 22,77 | 22,88 | 1.647.679 | | 2016-03-24 | 00:00:00 | 22,72 | 23,01 | 22,72 | 23,00 | 1.691.700 | | 2016-03-28 | 00:00:00 | 23,00 | 23,07 | 22,82 | 22,97 | 1.512.400 | | 2016-03-29 | 00:00:00 | 22,96 | 23,61 | 22,82 | 23,59 | 2.894.100 | | 2016-03-30 | 00:00:00 | 23,67 | 23,75 | 23,23 | 23,37 | 1.735.100 | | 2016-03-31 | 00:00:00 | 23,38 | 23,73 | 23,36 | 23,58 | 1.751.900 | | 2016-04-01 | 00:00:00 | 23,49 | 23,64 | 23,40 | 23,64 | 2.329.658 | | 2016-04-04 | 00:00:00 | 23,60 | 23,65 | 23,50 | 23,55 | 3.221.505 | | 2016-04-05 | 00:00:00 | 23,37 | 23,56 | 23,31 | 23,50 | 2.611.711 | | 2016-04-06 | 00:00:00 | 23,24 | 23,47 | 23,10 | 23,46 | 2.267.645 | | 2016-04-07 | 00:00:00 | 23,33 | 23,42 | 23,05 | 23,21 | 3.390.874 | | 2016-04-08 | 00:00:00 | 23,30 | 23,56 | 23,21 | 23,41 | 2.455.300 | | 2016-04-11 | 00:00:00 | 23,44 | 23,67 | 23,17 | 23,23 | 2.159.945 | | 2016-04-12 | 00:00:00 | 23,27 | 23,37 | 22,79 | 22,98 | 2.926.500 | | 2016-04-13 | 00:00:00 | 23,11 | 23,37 | 22,93 | 23,33 | 2.044.800 | | 2016-04-14 | 00:00:00 | 23,36 | 23,54 | 23,30 | 23,32 | 1.302.247 | | 2016-04-15 | 00:00:00 | 23,33 | 23,48 | 23,26 | 23,46 | 1.606.320 | | 2016-04-18 | 00:00:00 | 23,39 | 23,69 | 23,27 | 23,63 | 1.717.600 | | 2016-04-19 | 00:00:00 | 23,63 | 23,74 | 23,46 | 23,62 | 2.921.714 | | 2016-04-20 | 00:00:00 | 23,50 | 23,65 | 23,37 | 23,51 | 3.261.184 | | 2016-04-21 | 00:00:00 | 23,56 | 23,67 | 23,40 | 23,58 | 1.799.566 | | 2016-04-22 | 00:00:00 | 23,49 | 23,79 | 23,43 | 23,74 | 4.137.950 | | 2016-04-25 | 00:00:00 | 23,76 | 23,89 | 23,66 | 23,80 | 3.530.882 | | 2016-04-26 | 00:00:00 | 23,50 | 23,71 | 23,00 | 23,53 | 6.290.000 | | 2016-04-27 | 00:00:00 | 23,53 | 23,76 | 23,30 | 23,73 | 2.981.400 | | 2016-04-28 | 00:00:00 | 23,68 | 23,89 | 23,28 | 23,35 | 1.795.800 | | 2016-04-29 | 00:00:00 | 23,28 | 23,38 | 23,04 | 23,19 | 1.897.500 | | 2016-05-02 | 00:00:00 | 23,21 | 23,58 | 23,12 | 23,54 | 2.276.578 | | 2016-05-03 | 00:00:00 | 23,33 | 23,47 | 23,22 | 23,36 | 1.737.116 | | 2016-05-04 | 00:00:00 | 23,31 | 23,42 | 23,03 | 23,14 | 1.918.404 | | 2016-05-05 | 00:00:00 | 23,22 | 23,37 | 22,97 | 23,06 | 2.363.345 | | 2016-05-06 | 00:00:00 | 23,02 | 23,44 | 22,95 | 23,35 | 2.056.277 | | 2016-05-09 | 00:00:00 | 23,25 | 23,66 | 23,19 | 23,61 | 2.789.500 | | 2016-05-10 | 00:00:00 | 23,66 | 23,68 | 23,35 | 23,64 | 3.413.400 | | 2016-05-11 | 00:00:00 | 23,63 | 23,76 | 23,49 | 23,60 | 1.637.900 | | 2016-05-12 | 00:00:00 | 23,63 | 23,72 | 23,27 | 23,45 | 1.772.200 | | 2016-05-13 | 00:00:00 | 23,49 | 23,93 | 23,45 | 23,68 | 3.396.300 | | 2016-05-16 | 00:00:00 | 23,80 | 24,18 | 23,76 | 23,95 | 3.466.061 | | 2016-05-17 | 00:00:00 | 23,93 | 23,99 | 23,50 | 23,56 | 2.120.013 | | 2016-05-18 | 00:00:00 | 23,52 | 24,11 | 23,51 | 23,92 | 2.651.158 | | 2016-05-19 | 00:00:00 | 23,76 | 24,03 | 23,54 | 23,77 | 2.607.625 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
