(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 | | 2017-06-29 | 00:00:00 | 33,95 | 34,08 | 33,03 | 33,44 | 1.315.786 | | 2017-06-30 | 00:00:00 | 33,55 | 33,77 | 33,35 | 33,49 | 1.206.808 | | 2017-07-03 | 00:00:00 | 33,58 | 33,61 | 32,96 | 33,07 | 677.748 | | 2017-07-05 | 00:00:00 | 33,12 | 33,35 | 32,97 | 33,27 | 1.707.643 | | 2017-07-06 | 00:00:00 | 33,13 | 33,39 | 32,85 | 33,28 | 2.016.627 | | 2017-07-07 | 00:00:00 | 33,35 | 33,85 | 33,13 | 33,67 | 1.588.579 | | 2017-07-10 | 00:00:00 | 33,69 | 34,05 | 33,54 | 33,90 | 909.788 | | 2017-07-11 | 00:00:00 | 33,86 | 34,23 | 33,82 | 34,15 | 1.008.726 | | 2017-07-12 | 00:00:00 | 34,37 | 34,78 | 34,19 | 34,73 | 1.204.074 | | 2017-07-13 | 00:00:00 | 34,80 | 34,80 | 34,34 | 34,45 | 1.008.627 | | 2017-07-14 | 00:00:00 | 34,52 | 34,84 | 34,39 | 34,73 | 951.851 | | 2017-07-17 | 00:00:00 | 34,63 | 34,79 | 34,54 | 34,71 | 914.056 | | 2017-07-18 | 00:00:00 | 34,69 | 34,84 | 34,51 | 34,81 | 1.075.137 | | 2017-07-19 | 00:00:00 | 34,89 | 35,40 | 34,83 | 35,32 | 1.592.762 | | 2017-07-20 | 00:00:00 | 35,31 | 35,31 | 34,75 | 35,09 | 1.516.298 | | 2017-07-21 | 00:00:00 | 34,92 | 35,10 | 34,82 | 34,98 | 1.532.270 | | 2017-07-24 | 00:00:00 | 34,98 | 35,10 | 34,76 | 35,07 | 3.536.184 | | 2017-07-25 | 00:00:00 | 35,50 | 36,84 | 35,26 | 36,64 | 5.568.907 | | 2017-07-26 | 00:00:00 | 36,76 | 37,50 | 36,70 | 37,18 | 3.776.526 | | 2017-07-27 | 00:00:00 | 37,36 | 37,51 | 36,45 | 36,98 | 2.374.534 | | 2017-07-28 | 00:00:00 | 36,78 | 37,27 | 36,77 | 37,01 | 1.164.899 | | 2017-07-31 | 00:00:00 | 37,03 | 37,29 | 36,70 | 36,90 | 1.720.803 | | 2017-08-01 | 00:00:00 | 36,96 | 37,09 | 36,68 | 36,72 | 1.804.614 | | 2017-08-02 | 00:00:00 | 36,84 | 36,88 | 35,95 | 36,05 | 2.820.243 | | 2017-08-03 | 00:00:00 | 36,18 | 36,28 | 35,96 | 36,21 | 2.713.141 | | 2017-08-04 | 00:00:00 | 36,19 | 36,36 | 35,91 | 36,20 | 1.705.705 | | 2017-08-07 | 00:00:00 | 36,22 | 36,78 | 36,22 | 36,63 | 1.421.364 | | 2017-08-08 | 00:00:00 | 36,61 | 36,95 | 36,52 | 36,80 | 2.017.154 | | 2017-08-09 | 00:00:00 | 36,58 | 36,66 | 36,40 | 36,56 | 1.507.511 | | 2017-08-10 | 00:00:00 | 36,43 | 36,56 | 36,07 | 36,19 | 1.600.222 | | 2017-08-11 | 00:00:00 | 36,29 | 36,67 | 36,17 | 36,34 | 1.373.597 | | 2017-08-14 | 00:00:00 | 36,53 | 37,06 | 36,45 | 37,01 | 1.505.335 | | 2017-08-15 | 00:00:00 | 37,02 | 37,28 | 36,96 | 37,22 | 1.398.568 | | 2017-08-16 | 00:00:00 | 37,15 | 37,70 | 37,02 | 37,56 | 1.139.141 | | 2017-08-17 | 00:00:00 | 37,44 | 37,60 | 36,81 | 36,84 | 1.289.414 | | 2017-08-18 | 00:00:00 | 36,92 | 37,14 | 36,69 | 36,95 | 953.244 | | 2017-08-21 | 00:00:00 | 36,88 | 37,00 | 36,69 | 36,99 | 856.240 | | 2017-08-22 | 00:00:00 | 37,07 | 37,46 | 36,99 | 37,45 | 1.599.898 | | 2017-08-23 | 00:00:00 | 37,24 | 37,56 | 37,22 | 37,34 | 1.216.027 | | 2017-08-24 | 00:00:00 | 37,44 | 37,48 | 37,01 | 37,18 | 1.333.174 | | 2017-08-25 | 00:00:00 | 37,32 | 37,70 | 37,11 | 37,40 | 1.497.707 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
