(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 23,76 | 24,03 | 23,54 | 23,77 | 2.607.625 | | 2016-05-20 | 00:00:00 | 23,95 | 24,55 | 23,68 | 24,55 | 4.874.038 | | 2016-05-23 | 00:00:00 | 24,62 | 24,64 | 24,29 | 24,38 | 3.478.094 | | 2016-05-24 | 00:00:00 | 24,54 | 25,25 | 24,49 | 25,21 | 5.129.089 | | 2016-05-25 | 00:00:00 | 25,27 | 25,49 | 24,83 | 24,94 | 4.325.017 | | 2016-05-26 | 00:00:00 | 24,93 | 25,05 | 24,85 | 24,93 | 2.497.297 | | 2016-05-27 | 00:00:00 | 24,86 | 25,07 | 24,45 | 25,05 | 2.884.609 | | 2016-05-31 | 00:00:00 | 25,08 | 25,25 | 24,68 | 24,72 | 21.211.564 | | 2016-06-01 | 00:00:00 | 24,62 | 24,82 | 24,43 | 24,74 | 4.772.310 | | 2016-06-02 | 00:00:00 | 24,72 | 24,77 | 24,49 | 24,73 | 3.198.141 | | 2016-06-03 | 00:00:00 | 24,77 | 24,79 | 24,34 | 24,70 | 2.224.985 | | 2016-06-06 | 00:00:00 | 24,87 | 25,15 | 24,79 | 24,88 | 2.881.541 | | 2016-06-07 | 00:00:00 | 25,07 | 25,18 | 24,78 | 24,86 | 2.163.329 | | 2016-06-08 | 00:00:00 | 24,93 | 24,94 | 24,72 | 24,88 | 2.065.844 | | 2016-06-09 | 00:00:00 | 24,86 | 24,90 | 24,72 | 24,86 | 1.979.895 | | 2016-06-10 | 00:00:00 | 24,64 | 24,82 | 24,55 | 24,70 | 1.967.869 | | 2016-06-13 | 00:00:00 | 24,59 | 24,84 | 24,41 | 24,59 | 2.221.200 | | 2016-06-14 | 00:00:00 | 24,29 | 24,45 | 24,21 | 24,39 | 3.573.432 | | 2016-06-15 | 00:00:00 | 24,49 | 24,50 | 24,30 | 24,35 | 1.863.543 | | 2016-06-16 | 00:00:00 | 24,33 | 24,46 | 24,20 | 24,40 | 1.571.825 | | 2016-06-17 | 00:00:00 | 24,37 | 24,37 | 24,11 | 24,26 | 4.055.146 | | 2016-06-20 | 00:00:00 | 24,47 | 24,83 | 24,42 | 24,48 | 3.461.591 | | 2016-06-21 | 00:00:00 | 24,49 | 24,67 | 24,40 | 24,44 | 2.186.400 | | 2016-06-22 | 00:00:00 | 24,44 | 24,50 | 24,27 | 24,29 | 2.557.100 | | 2016-06-23 | 00:00:00 | 24,41 | 24,64 | 24,25 | 24,62 | 2.949.100 | | 2016-06-24 | 00:00:00 | 23,76 | 24,16 | 23,74 | 23,78 | 3.438.083 | | 2016-06-27 | 00:00:00 | 23,52 | 23,58 | 22,99 | 23,07 | 2.349.900 | | 2016-06-28 | 00:00:00 | 23,23 | 23,64 | 23,15 | 23,60 | 1.566.579 | | 2016-06-29 | 00:00:00 | 23,83 | 23,99 | 23,66 | 23,95 | 1.723.621 | | 2016-06-30 | 00:00:00 | 24,06 | 24,37 | 24,01 | 24,30 | 2.979.190 | | 2016-07-01 | 00:00:00 | 24,30 | 24,52 | 24,26 | 24,38 | 1.404.162 | | 2016-07-05 | 00:00:00 | 24,23 | 24,44 | 24,19 | 24,40 | 1.857.670 | | 2016-07-06 | 00:00:00 | 24,34 | 24,51 | 24,19 | 24,44 | 2.634.174 | | 2016-07-07 | 00:00:00 | 24,47 | 24,67 | 24,42 | 24,58 | 1.671.264 | | 2016-07-08 | 00:00:00 | 24,70 | 25,14 | 24,58 | 25,05 | 1.949.882 | | 2016-07-11 | 00:00:00 | 25,12 | 25,48 | 25,00 | 25,38 | 2.126.927 | | 2016-07-12 | 00:00:00 | 25,46 | 25,69 | 25,40 | 25,58 | 1.934.836 | | 2016-07-13 | 00:00:00 | 25,60 | 25,75 | 25,50 | 25,51 | 1.543.296 | | 2016-07-14 | 00:00:00 | 25,66 | 25,83 | 25,62 | 25,73 | 1.383.818 | | 2016-07-15 | 00:00:00 | 25,72 | 25,80 | 25,53 | 25,58 | 1.800.184 | | 2016-07-18 | 00:00:00 | 25,63 | 25,73 | 25,52 | 25,66 | 1.418.809 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
