(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 25,63 | 25,73 | 25,52 | 25,66 | 1.418.809 | | 2016-07-19 | 00:00:00 | 25,66 | 25,92 | 25,54 | 25,90 | 2.217.300 | | 2016-07-20 | 00:00:00 | 26,00 | 26,23 | 25,90 | 26,11 | 3.129.200 | | 2016-07-21 | 00:00:00 | 26,03 | 26,11 | 25,79 | 25,84 | 1.128.200 | | 2016-07-22 | 00:00:00 | 25,81 | 26,14 | 25,68 | 26,07 | 1.743.300 | | 2016-07-25 | 00:00:00 | 26,07 | 26,24 | 25,92 | 26,13 | 2.470.431 | | 2016-07-26 | 00:00:00 | 25,51 | 25,76 | 24,25 | 24,26 | 5.696.704 | | 2016-07-27 | 00:00:00 | 24,40 | 24,49 | 24,12 | 24,18 | 3.195.500 | | 2016-07-28 | 00:00:00 | 24,23 | 24,42 | 24,01 | 24,01 | 2.351.600 | | 2016-07-29 | 00:00:00 | 24,05 | 24,16 | 23,83 | 24,05 | 2.482.000 | | 2016-08-01 | 00:00:00 | 24,00 | 24,28 | 24,00 | 24,15 | 1.807.091 | | 2016-08-02 | 00:00:00 | 24,09 | 24,21 | 23,94 | 23,95 | 1.800.656 | | 2016-08-03 | 00:00:00 | 23,98 | 24,22 | 23,88 | 24,22 | 1.110.192 | | 2016-08-04 | 00:00:00 | 24,19 | 24,36 | 24,13 | 24,33 | 1.367.639 | | 2016-08-05 | 00:00:00 | 24,37 | 24,74 | 24,36 | 24,68 | 1.283.400 | | 2016-08-08 | 00:00:00 | 24,70 | 24,80 | 24,62 | 24,69 | 1.125.420 | | 2016-08-09 | 00:00:00 | 24,75 | 24,79 | 24,58 | 24,63 | 1.665.900 | | 2016-08-10 | 00:00:00 | 24,62 | 24,75 | 24,61 | 24,68 | 1.343.700 | | 2016-08-11 | 00:00:00 | 24,81 | 24,97 | 24,67 | 24,80 | 1.778.343 | | 2016-08-12 | 00:00:00 | 24,72 | 24,84 | 24,68 | 24,71 | 1.182.023 | | 2016-08-15 | 00:00:00 | 24,71 | 24,90 | 24,03 | 24,75 | 1.982.906 | | 2016-08-16 | 00:00:00 | 24,65 | 24,71 | 24,35 | 24,37 | 2.223.870 | | 2016-08-17 | 00:00:00 | 24,41 | 24,50 | 24,18 | 24,42 | 1.877.037 | | 2016-08-18 | 00:00:00 | 24,39 | 24,80 | 24,39 | 24,76 | 1.323.300 | | 2016-08-19 | 00:00:00 | 24,75 | 25,00 | 24,18 | 24,99 | 1.943.500 | | 2016-08-22 | 00:00:00 | 24,90 | 25,04 | 24,80 | 24,95 | 1.397.000 | | 2016-08-23 | 00:00:00 | 25,08 | 25,31 | 24,97 | 25,24 | 1.361.657 | | 2016-08-24 | 00:00:00 | 25,17 | 25,28 | 25,09 | 25,21 | 2.585.349 | | 2016-08-25 | 00:00:00 | 25,10 | 25,47 | 25,09 | 25,43 | 1.608.173 | | 2016-08-26 | 00:00:00 | 25,48 | 25,71 | 25,38 | 25,57 | 1.749.819 | | 2016-08-29 | 00:00:00 | 25,58 | 25,71 | 25,37 | 25,57 | 2.303.017 | | 2016-08-30 | 00:00:00 | 25,53 | 25,64 | 25,43 | 25,52 | 1.429.891 | | 2016-08-31 | 00:00:00 | 25,49 | 25,54 | 25,27 | 25,44 | 3.213.088 | | 2016-09-01 | 00:00:00 | 25,41 | 25,66 | 25,40 | 25,51 | 1.571.000 | | 2016-09-02 | 00:00:00 | 25,65 | 25,95 | 25,65 | 25,91 | 1.493.900 | | 2016-09-06 | 00:00:00 | 25,90 | 25,97 | 25,76 | 25,84 | 1.483.856 | | 2016-09-07 | 00:00:00 | 25,90 | 26,21 | 25,58 | 25,98 | 1.521.300 | | 2016-09-08 | 00:00:00 | 25,88 | 25,96 | 25,71 | 25,71 | 1.227.500 | | 2016-09-09 | 00:00:00 | 25,55 | 25,75 | 25,03 | 25,04 | 1.736.936 | | 2016-09-12 | 00:00:00 | 24,94 | 25,30 | 24,84 | 25,29 | 1.558.800 | | 2016-09-13 | 00:00:00 | 25,09 | 25,18 | 24,55 | 24,62 | 2.248.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
