(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 32,71 | 32,77 | 32,53 | 32,76 | 1.622.215 | | 2017-05-04 | 00:00:00 | 32,74 | 32,92 | 32,63 | 32,76 | 1.219.700 | | 2017-05-05 | 00:00:00 | 32,86 | 33,06 | 32,78 | 33,04 | 1.171.600 | | 2017-05-08 | 00:00:00 | 33,00 | 33,02 | 32,78 | 32,83 | 1.460.758 | | 2017-05-09 | 00:00:00 | 32,93 | 33,14 | 32,87 | 33,00 | 1.402.625 | | 2017-05-10 | 00:00:00 | 33,03 | 33,09 | 32,86 | 32,93 | 1.216.005 | | 2017-05-11 | 00:00:00 | 32,86 | 32,99 | 32,68 | 32,99 | 1.631.398 | | 2017-05-12 | 00:00:00 | 33,02 | 33,10 | 32,74 | 32,89 | 916.760 | | 2017-05-15 | 00:00:00 | 33,06 | 33,19 | 32,93 | 33,15 | 1.405.859 | | 2017-05-16 | 00:00:00 | 33,25 | 33,31 | 33,03 | 33,24 | 1.674.597 | | 2017-05-17 | 00:00:00 | 32,92 | 33,05 | 32,39 | 32,39 | 1.555.494 | | 2017-05-18 | 00:00:00 | 32,28 | 32,70 | 32,07 | 32,32 | 2.741.771 | | 2017-05-19 | 00:00:00 | 32,61 | 32,88 | 32,38 | 32,78 | 2.155.424 | | 2017-05-22 | 00:00:00 | 32,89 | 33,56 | 32,77 | 33,53 | 2.465.730 | | 2017-05-23 | 00:00:00 | 33,57 | 34,12 | 33,31 | 34,02 | 3.026.051 | | 2017-05-24 | 00:00:00 | 34,06 | 34,31 | 33,80 | 34,27 | 2.716.502 | | 2017-05-25 | 00:00:00 | 34,32 | 34,87 | 34,30 | 34,76 | 2.104.930 | | 2017-05-26 | 00:00:00 | 34,70 | 35,29 | 34,57 | 34,93 | 2.225.636 | | 2017-05-30 | 00:00:00 | 34,87 | 35,12 | 34,71 | 34,93 | 1.547.254 | | 2017-05-31 | 00:00:00 | 34,99 | 35,40 | 34,83 | 35,14 | 4.453.529 | | 2017-06-01 | 00:00:00 | 35,15 | 35,43 | 34,71 | 34,98 | 2.143.955 | | 2017-06-02 | 00:00:00 | 35,03 | 35,43 | 35,03 | 35,27 | 1.718.056 | | 2017-06-05 | 00:00:00 | 35,31 | 35,65 | 35,31 | 35,52 | 1.192.074 | | 2017-06-06 | 00:00:00 | 35,40 | 35,60 | 35,28 | 35,41 | 1.350.637 | | 2017-06-07 | 00:00:00 | 35,48 | 35,61 | 35,20 | 35,35 | 1.546.257 | | 2017-06-08 | 00:00:00 | 35,41 | 35,54 | 35,20 | 35,44 | 1.068.501 | | 2017-06-09 | 00:00:00 | 35,53 | 35,69 | 34,19 | 34,72 | 1.373.043 | | 2017-06-12 | 00:00:00 | 34,47 | 34,52 | 33,56 | 34,23 | 3.361.303 | | 2017-06-13 | 00:00:00 | 34,46 | 34,74 | 34,35 | 34,40 | 2.116.096 | | 2017-06-14 | 00:00:00 | 34,55 | 34,69 | 33,96 | 34,34 | 1.247.062 | | 2017-06-15 | 00:00:00 | 33,97 | 34,49 | 33,65 | 34,15 | 1.163.761 | | 2017-06-16 | 00:00:00 | 34,08 | 34,37 | 33,90 | 34,18 | 2.178.822 | | 2017-06-19 | 00:00:00 | 34,31 | 34,49 | 34,04 | 34,26 | 2.754.314 | | 2017-06-20 | 00:00:00 | 34,25 | 34,66 | 34,01 | 34,09 | 1.449.649 | | 2017-06-21 | 00:00:00 | 34,22 | 34,44 | 33,96 | 34,27 | 1.904.217 | | 2017-06-22 | 00:00:00 | 34,36 | 34,41 | 34,02 | 34,28 | 1.031.004 | | 2017-06-23 | 00:00:00 | 34,28 | 34,47 | 34,21 | 34,26 | 1.633.290 | | 2017-06-26 | 00:00:00 | 34,36 | 34,52 | 34,17 | 34,30 | 966.819 | | 2017-06-27 | 00:00:00 | 34,21 | 34,23 | 33,64 | 33,69 | 1.064.130 | | 2017-06-28 | 00:00:00 | 33,92 | 34,22 | 33,58 | 34,09 | 1.133.734 | | 2017-06-29 | 00:00:00 | 33,95 | 34,08 | 33,03 | 33,44 | 1.315.786 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
