(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 | | 2016-09-13 | 00:00:00 | 25,09 | 25,18 | 24,55 | 24,62 | 2.248.400 | | 2016-09-14 | 00:00:00 | 24,66 | 24,66 | 24,28 | 24,39 | 2.523.800 | | 2016-09-15 | 00:00:00 | 24,39 | 24,96 | 24,33 | 24,83 | 2.247.139 | | 2016-09-16 | 00:00:00 | 24,81 | 24,90 | 24,20 | 24,23 | 4.874.403 | | 2016-09-19 | 00:00:00 | 24,35 | 24,54 | 24,26 | 24,40 | 2.272.313 | | 2016-09-20 | 00:00:00 | 24,54 | 24,75 | 24,49 | 24,50 | 1.839.358 | | 2016-09-21 | 00:00:00 | 24,64 | 24,74 | 24,35 | 24,66 | 1.893.900 | | 2016-09-22 | 00:00:00 | 25,28 | 25,28 | 24,76 | 25,08 | 2.062.400 | | 2016-09-23 | 00:00:00 | 24,97 | 25,12 | 24,81 | 24,81 | 1.017.417 | | 2016-09-26 | 00:00:00 | 24,72 | 24,87 | 24,61 | 24,78 | 1.036.100 | | 2016-09-27 | 00:00:00 | 24,78 | 25,18 | 24,61 | 25,15 | 1.408.600 | | 2016-09-28 | 00:00:00 | 25,16 | 25,34 | 25,02 | 25,32 | 998.088 | | 2016-09-29 | 00:00:00 | 25,29 | 25,39 | 25,18 | 25,22 | 1.387.941 | | 2016-09-30 | 00:00:00 | 25,37 | 25,66 | 25,22 | 25,53 | 1.758.558 | | 2016-10-03 | 00:00:00 | 25,50 | 25,59 | 25,35 | 25,41 | 1.341.700 | | 2016-10-04 | 00:00:00 | 25,51 | 25,55 | 25,23 | 25,35 | 1.170.000 | | 2016-10-05 | 00:00:00 | 25,42 | 25,63 | 25,39 | 25,47 | 1.894.500 | | 2016-10-06 | 00:00:00 | 25,49 | 25,57 | 25,28 | 25,49 | 1.108.600 | | 2016-10-07 | 00:00:00 | 25,50 | 25,60 | 25,33 | 25,53 | 1.518.905 | | 2016-10-10 | 00:00:00 | 25,94 | 26,45 | 25,81 | 26,25 | 1.908.221 | | 2016-10-11 | 00:00:00 | 26,15 | 26,15 | 25,54 | 25,66 | 1.864.473 | | 2016-10-12 | 00:00:00 | 25,60 | 25,87 | 25,60 | 25,75 | 1.097.900 | | 2016-10-13 | 00:00:00 | 25,67 | 25,97 | 25,17 | 25,92 | 2.341.346 | | 2016-10-14 | 00:00:00 | 26,09 | 26,28 | 25,96 | 25,99 | 1.456.628 | | 2016-10-17 | 00:00:00 | 26,00 | 26,20 | 25,89 | 25,95 | 1.428.400 | | 2016-10-18 | 00:00:00 | 26,26 | 26,38 | 26,10 | 26,24 | 1.101.529 | | 2016-10-19 | 00:00:00 | 28,00 | 28,00 | 26,11 | 26,14 | 2.169.913 | | 2016-10-20 | 00:00:00 | 26,02 | 26,09 | 25,73 | 25,82 | 1.887.574 | | 2016-10-21 | 00:00:00 | 25,82 | 25,93 | 25,65 | 25,71 | 1.833.708 | | 2016-10-24 | 00:00:00 | 25,92 | 26,04 | 25,64 | 25,74 | 2.832.400 | | 2016-10-25 | 00:00:00 | 26,23 | 26,24 | 24,99 | 25,50 | 5.224.206 | | 2016-10-26 | 00:00:00 | 25,41 | 25,72 | 25,29 | 25,52 | 2.913.703 | | 2016-10-27 | 00:00:00 | 25,69 | 25,98 | 25,29 | 25,36 | 2.034.673 | | 2016-10-28 | 00:00:00 | 25,44 | 25,69 | 25,32 | 25,38 | 1.480.417 | | 2016-10-31 | 00:00:00 | 25,38 | 25,66 | 25,38 | 25,58 | 1.715.896 | | 2016-11-01 | 00:00:00 | 25,55 | 25,65 | 24,99 | 25,16 | 1.877.067 | | 2016-11-02 | 00:00:00 | 25,06 | 25,40 | 24,71 | 24,76 | 2.761.262 | | 2016-11-03 | 00:00:00 | 24,80 | 25,07 | 24,72 | 24,79 | 1.793.469 | | 2016-11-04 | 00:00:00 | 24,78 | 25,21 | 24,63 | 24,93 | 1.427.400 | | 2016-11-07 | 00:00:00 | 25,30 | 25,50 | 25,21 | 25,44 | 1.105.500 | | 2016-11-08 | 00:00:00 | 25,33 | 25,73 | 25,32 | 25,46 | 1.445.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
