(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 | | 2017-03-07 | 00:00:00 | 31,10 | 31,29 | 31,00 | 31,24 | 2.304.956 | | 2017-03-08 | 00:00:00 | 31,22 | 31,35 | 31,22 | 31,33 | 1.940.900 | | 2017-03-09 | 00:00:00 | 31,26 | 31,30 | 31,01 | 31,23 | 1.402.800 | | 2017-03-10 | 00:00:00 | 31,37 | 31,44 | 31,26 | 31,40 | 1.606.725 | | 2017-03-13 | 00:00:00 | 31,36 | 31,70 | 31,27 | 31,67 | 1.796.700 | | 2017-03-14 | 00:00:00 | 31,55 | 31,64 | 31,44 | 31,60 | 851.622 | | 2017-03-15 | 00:00:00 | 31,73 | 31,73 | 31,27 | 31,58 | 2.968.828 | | 2017-03-16 | 00:00:00 | 31,59 | 31,91 | 31,43 | 31,63 | 1.269.062 | | 2017-03-17 | 00:00:00 | 31,73 | 32,00 | 31,65 | 31,86 | 3.364.730 | | 2017-03-20 | 00:00:00 | 31,93 | 32,06 | 31,70 | 31,93 | 1.290.900 | | 2017-03-21 | 00:00:00 | 32,09 | 32,19 | 31,44 | 31,51 | 1.689.241 | | 2017-03-22 | 00:00:00 | 30,35 | 31,88 | 30,35 | 31,78 | 1.116.473 | | 2017-03-23 | 00:00:00 | 31,80 | 31,96 | 31,63 | 31,73 | 988.075 | | 2017-03-24 | 00:00:00 | 31,78 | 32,02 | 31,53 | 31,61 | 1.298.868 | | 2017-03-27 | 00:00:00 | 31,36 | 31,77 | 31,06 | 31,68 | 2.097.196 | | 2017-03-28 | 00:00:00 | 31,71 | 31,80 | 31,37 | 31,38 | 2.091.409 | | 2017-03-29 | 00:00:00 | 31,37 | 31,55 | 31,28 | 31,52 | 2.378.036 | | 2017-03-30 | 00:00:00 | 31,54 | 31,64 | 31,32 | 31,35 | 2.284.200 | | 2017-03-31 | 00:00:00 | 31,39 | 31,48 | 31,27 | 31,40 | 4.605.700 | | 2017-04-03 | 00:00:00 | 31,40 | 31,46 | 31,02 | 31,15 | 3.303.400 | | 2017-04-04 | 00:00:00 | 31,14 | 31,36 | 31,02 | 31,10 | 2.471.189 | | 2017-04-05 | 00:00:00 | 31,14 | 31,39 | 30,81 | 30,85 | 2.919.947 | | 2017-04-06 | 00:00:00 | 30,98 | 31,25 | 30,86 | 31,17 | 2.422.300 | | 2017-04-07 | 00:00:00 | 31,07 | 31,22 | 30,92 | 31,18 | 2.474.900 | | 2017-04-10 | 00:00:00 | 31,21 | 31,44 | 31,00 | 31,35 | 1.267.200 | | 2017-04-11 | 00:00:00 | 31,33 | 31,48 | 31,15 | 31,48 | 2.347.008 | | 2017-04-12 | 00:00:00 | 31,43 | 31,56 | 30,92 | 31,27 | 1.931.669 | | 2017-04-13 | 00:00:00 | 31,22 | 31,40 | 31,04 | 31,11 | 1.218.700 | | 2017-04-17 | 00:00:00 | 31,12 | 31,38 | 31,12 | 31,38 | 2.058.100 | | 2017-04-18 | 00:00:00 | 31,31 | 32,16 | 31,20 | 32,16 | 3.231.500 | | 2017-04-19 | 00:00:00 | 32,20 | 32,55 | 32,15 | 32,45 | 2.556.750 | | 2017-04-20 | 00:00:00 | 32,59 | 32,85 | 32,31 | 32,77 | 3.382.436 | | 2017-04-21 | 00:00:00 | 32,65 | 32,94 | 32,54 | 32,88 | 3.103.100 | | 2017-04-24 | 00:00:00 | 33,07 | 33,61 | 32,98 | 33,48 | 3.892.015 | | 2017-04-25 | 00:00:00 | 31,80 | 32,28 | 31,22 | 31,93 | 54.753 | | 2017-04-26 | 00:00:00 | 31,99 | 32,00 | 31,60 | 31,75 | 3.303.799 | | 2017-04-27 | 00:00:00 | 31,83 | 32,20 | 31,83 | 32,04 | 1.855.400 | | 2017-04-28 | 00:00:00 | 32,05 | 32,60 | 31,93 | 32,57 | 3.028.400 | | 2017-05-01 | 00:00:00 | 32,73 | 32,94 | 32,58 | 32,71 | 2.216.110 | | 2017-05-02 | 00:00:00 | 32,72 | 32,86 | 32,59 | 32,79 | 1.988.174 | | 2017-05-03 | 00:00:00 | 32,71 | 32,77 | 32,53 | 32,76 | 1.622.215 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
