(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 25,33 | 25,73 | 25,32 | 25,46 | 1.445.200 | | 2016-11-09 | 00:00:00 | 25,07 | 25,32 | 24,59 | 25,06 | 2.330.689 | | 2016-11-10 | 00:00:00 | 25,16 | 25,39 | 24,47 | 24,84 | 2.738.500 | | 2016-11-11 | 00:00:00 | 24,84 | 25,56 | 24,74 | 25,33 | 2.128.100 | | 2016-11-14 | 00:00:00 | 26,95 | 26,95 | 25,29 | 25,51 | 5.489.896 | | 2016-11-15 | 00:00:00 | 25,51 | 25,68 | 25,30 | 25,44 | 3.296.900 | | 2016-11-16 | 00:00:00 | 25,92 | 25,92 | 25,18 | 25,85 | 1.972.535 | | 2016-11-17 | 00:00:00 | 25,81 | 26,53 | 25,81 | 26,48 | 1.967.312 | | 2016-11-18 | 00:00:00 | 26,97 | 26,97 | 26,38 | 26,40 | 1.455.900 | | 2016-11-21 | 00:00:00 | 26,45 | 26,87 | 26,45 | 26,86 | 2.369.115 | | 2016-11-22 | 00:00:00 | 26,90 | 27,04 | 26,68 | 26,77 | 2.490.543 | | 2016-11-23 | 00:00:00 | 26,65 | 26,77 | 26,40 | 26,49 | 2.525.100 | | 2016-11-25 | 00:00:00 | 26,50 | 26,93 | 26,50 | 26,76 | 706.323 | | 2016-11-28 | 00:00:00 | 26,63 | 26,74 | 26,47 | 26,52 | 1.437.000 | | 2016-11-29 | 00:00:00 | 26,45 | 26,73 | 26,35 | 26,59 | 1.335.198 | | 2016-11-30 | 00:00:00 | 26,45 | 26,74 | 26,22 | 26,28 | 2.041.970 | | 2016-12-01 | 00:00:00 | 26,18 | 26,19 | 25,14 | 25,18 | 2.138.643 | | 2016-12-02 | 00:00:00 | 25,14 | 25,50 | 24,95 | 25,32 | 2.003.020 | | 2016-12-05 | 00:00:00 | 25,42 | 25,72 | 25,34 | 25,53 | 1.613.585 | | 2016-12-06 | 00:00:00 | 25,53 | 25,78 | 25,49 | 25,59 | 1.655.332 | | 2016-12-07 | 00:00:00 | 25,53 | 26,03 | 25,50 | 25,96 | 1.796.704 | | 2016-12-08 | 00:00:00 | 25,95 | 26,31 | 25,93 | 26,18 | 1.453.049 | | 2016-12-09 | 00:00:00 | 26,28 | 26,35 | 25,94 | 25,95 | 1.584.555 | | 2016-12-12 | 00:00:00 | 25,66 | 25,87 | 25,40 | 25,85 | 1.740.100 | | 2016-12-13 | 00:00:00 | 25,88 | 26,11 | 25,79 | 25,83 | 1.677.900 | | 2016-12-14 | 00:00:00 | 24,15 | 25,96 | 24,15 | 25,66 | 1.471.400 | | 2016-12-15 | 00:00:00 | 25,63 | 25,90 | 25,50 | 25,53 | 2.314.700 | | 2016-12-16 | 00:00:00 | 25,49 | 25,82 | 25,48 | 25,54 | 4.988.200 | | 2016-12-19 | 00:00:00 | 25,51 | 25,88 | 25,49 | 25,69 | 1.765.900 | | 2016-12-20 | 00:00:00 | 25,72 | 25,93 | 25,68 | 25,92 | 1.264.547 | | 2016-12-21 | 00:00:00 | 25,86 | 25,97 | 25,76 | 25,78 | 985.854 | | 2016-12-22 | 00:00:00 | 25,76 | 25,83 | 25,38 | 25,52 | 985.775 | | 2016-12-23 | 00:00:00 | 25,53 | 25,78 | 25,53 | 25,76 | 781.439 | | 2016-12-27 | 00:00:00 | 25,82 | 26,08 | 25,76 | 25,88 | 812.400 | | 2016-12-28 | 00:00:00 | 25,88 | 25,92 | 25,35 | 25,39 | 1.180.000 | | 2016-12-29 | 00:00:00 | 25,36 | 25,52 | 25,24 | 25,52 | 734.800 | | 2016-12-30 | 00:00:00 | 25,53 | 25,64 | 25,18 | 25,22 | 1.064.157 | | 2017-01-03 | 00:00:00 | 25,43 | 25,68 | 25,24 | 25,34 | 1.367.726 | | 2017-01-04 | 00:00:00 | 25,34 | 25,74 | 25,33 | 25,57 | 2.025.164 | | 2017-01-05 | 00:00:00 | 25,61 | 25,91 | 25,57 | 25,66 | 1.196.418 | | 2017-01-06 | 00:00:00 | 25,63 | 25,84 | 25,54 | 25,65 | 1.072.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
