(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 | | 2017-01-06 | 00:00:00 | 25,63 | 25,84 | 25,54 | 25,65 | 1.072.600 | | 2017-01-09 | 00:00:00 | 25,57 | 25,86 | 25,55 | 25,72 | 996.300 | | 2017-01-10 | 00:00:00 | 25,75 | 26,02 | 25,71 | 25,77 | 976.600 | | 2017-01-11 | 00:00:00 | 25,81 | 26,16 | 25,80 | 26,11 | 1.017.700 | | 2017-01-12 | 00:00:00 | 26,00 | 26,00 | 25,55 | 25,94 | 878.175 | | 2017-01-13 | 00:00:00 | 25,70 | 26,20 | 25,42 | 26,07 | 882.206 | | 2017-01-17 | 00:00:00 | 25,96 | 26,04 | 25,75 | 25,80 | 919.925 | | 2017-01-18 | 00:00:00 | 25,85 | 26,06 | 25,69 | 25,91 | 962.414 | | 2017-01-19 | 00:00:00 | 26,00 | 26,22 | 25,88 | 25,97 | 1.077.064 | | 2017-01-20 | 00:00:00 | 25,99 | 26,25 | 25,90 | 25,94 | 973.886 | | 2017-01-23 | 00:00:00 | 25,83 | 26,07 | 25,62 | 25,67 | 1.474.545 | | 2017-01-24 | 00:00:00 | 25,74 | 26,27 | 25,67 | 26,23 | 2.415.765 | | 2017-01-25 | 00:00:00 | 26,45 | 26,47 | 26,14 | 26,26 | 1.438.117 | | 2017-01-26 | 00:00:00 | 26,31 | 26,37 | 25,94 | 25,96 | 1.185.700 | | 2017-01-27 | 00:00:00 | 26,01 | 26,24 | 25,97 | 26,22 | 934.100 | | 2017-01-30 | 00:00:00 | 26,18 | 26,24 | 25,76 | 26,12 | 1.460.200 | | 2017-01-31 | 00:00:00 | 25,98 | 26,11 | 25,71 | 26,03 | 3.939.600 | | 2017-02-01 | 00:00:00 | 26,03 | 26,14 | 25,77 | 25,82 | 3.228.300 | | 2017-02-02 | 00:00:00 | 26,49 | 29,31 | 26,14 | 28,93 | 10.785.100 | | 2017-02-03 | 00:00:00 | 29,05 | 29,58 | 28,87 | 29,13 | 5.230.800 | | 2017-02-06 | 00:00:00 | 28,99 | 29,59 | 28,92 | 29,38 | 2.257.000 | | 2017-02-07 | 00:00:00 | 29,35 | 29,69 | 29,32 | 29,38 | 2.730.100 | | 2017-02-08 | 00:00:00 | 29,29 | 29,43 | 29,01 | 29,24 | 2.024.926 | | 2017-02-09 | 00:00:00 | 29,31 | 29,63 | 29,29 | 29,55 | 1.682.264 | | 2017-02-10 | 00:00:00 | 29,70 | 29,75 | 29,44 | 29,53 | 1.562.288 | | 2017-02-13 | 00:00:00 | 29,60 | 29,88 | 29,50 | 29,82 | 1.673.200 | | 2017-02-14 | 00:00:00 | 29,64 | 29,94 | 29,64 | 29,92 | 1.289.694 | | 2017-02-15 | 00:00:00 | 29,56 | 30,18 | 29,56 | 30,10 | 2.377.899 | | 2017-02-16 | 00:00:00 | 30,12 | 30,41 | 30,00 | 30,24 | 3.381.692 | | 2017-02-17 | 00:00:00 | 29,91 | 30,20 | 29,69 | 30,20 | 3.707.200 | | 2017-02-21 | 00:00:00 | 30,03 | 30,82 | 29,99 | 30,79 | 2.624.500 | | 2017-02-22 | 00:00:00 | 30,85 | 30,94 | 30,78 | 30,86 | 1.901.357 | | 2017-02-23 | 00:00:00 | 30,94 | 30,99 | 30,40 | 30,78 | 2.416.104 | | 2017-02-24 | 00:00:00 | 30,60 | 31,29 | 30,58 | 31,29 | 1.935.700 | | 2017-02-27 | 00:00:00 | 31,28 | 31,54 | 31,18 | 31,54 | 2.249.300 | | 2017-02-28 | 00:00:00 | 31,54 | 31,54 | 30,89 | 30,90 | 2.523.822 | | 2017-03-01 | 00:00:00 | 31,22 | 31,35 | 30,61 | 31,31 | 2.651.615 | | 2017-03-02 | 00:00:00 | 31,19 | 31,36 | 31,00 | 31,09 | 1.421.700 | | 2017-03-03 | 00:00:00 | 31,03 | 31,16 | 30,91 | 31,10 | 1.666.134 | | 2017-03-06 | 00:00:00 | 30,96 | 31,10 | 30,84 | 31,01 | 1.161.900 | | 2017-03-07 | 00:00:00 | 31,10 | 31,29 | 31,00 | 31,24 | 2.304.956 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
