(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 37,32 | 37,70 | 37,11 | 37,40 | 1.497.707 | 2017-08-28 | 00:00:00 | 37,48 | 37,86 | 37,40 | 37,77 | 1.459.265 | 2017-08-29 | 00:00:00 | 37,57 | 37,95 | 37,45 | 37,91 | 1.502.570 | 2017-08-30 | 00:00:00 | 37,90 | 38,44 | 37,85 | 38,36 | 1.169.949 | 2017-08-31 | 00:00:00 | 38,49 | 39,30 | 38,46 | 39,29 | 2.428.369 | 2017-09-01 | 00:00:00 | 39,30 | 39,49 | 38,68 | 38,69 | 1.465.589 | 2017-09-05 | 00:00:00 | 38,51 | 38,78 | 37,84 | 38,24 | 2.617.761 | 2017-09-06 | 00:00:00 | 38,37 | 38,49 | 38,09 | 38,27 | 2.008.873 | 2017-09-07 | 00:00:00 | 38,36 | 38,74 | 38,32 | 38,43 | 919.234 | 2017-09-08 | 00:00:00 | 38,43 | 38,51 | 38,23 | 38,24 | 1.013.315 | 2017-09-11 | 00:00:00 | 38,13 | 38,13 | 37,47 | 37,61 | 6.583.309 | 2017-09-12 | 00:00:00 | 37,74 | 37,84 | 36,83 | 37,55 | 4.199.945 | 2017-09-13 | 00:00:00 | 37,56 | 37,66 | 37,14 | 37,45 | 4.978.826 | 2017-09-14 | 00:00:00 | 37,24 | 38,37 | 37,17 | 38,02 | 5.927.095 | 2017-09-15 | 00:00:00 | 38,00 | 38,50 | 37,76 | 38,27 | 28.682.770 | 2017-09-18 | 00:00:00 | 38,50 | 38,86 | 38,34 | 38,78 | 3.801.974 | 2017-09-19 | 00:00:00 | 38,80 | 38,98 | 38,57 | 38,82 | 4.065.217 | 2017-09-20 | 00:00:00 | 38,71 | 38,81 | 38,10 | 38,36 | 3.701.537 | 2017-09-21 | 00:00:00 | 38,49 | 38,51 | 38,20 | 38,43 | 2.165.774 | 2017-09-22 | 00:00:00 | 38,39 | 38,92 | 38,33 | 38,88 | 1.794.413 | 2017-09-25 | 00:00:00 | 38,85 | 38,87 | 38,22 | 38,42 | 1.972.410 | 2017-09-26 | 00:00:00 | 38,68 | 38,79 | 38,32 | 38,33 | 2.060.588 | 2017-09-27 | 00:00:00 | 38,50 | 38,97 | 38,50 | 38,92 | 2.630.016 | 2017-09-28 | 00:00:00 | 38,93 | 39,14 | 38,77 | 39,00 | 1.424.190 | 2017-09-29 | 00:00:00 | 39,08 | 39,47 | 38,98 | 39,47 | 3.285.596 | 2017-10-02 | 00:00:00 | 39,79 | 40,06 | 39,60 | 39,70 | 2.110.196 | 2017-10-03 | 00:00:00 | 39,81 | 40,16 | 39,70 | 40,06 | 1.600.207 | 2017-10-04 | 00:00:00 | 39,93 | 40,33 | 39,93 | 40,25 | 1.584.483 | 2017-10-05 | 00:00:00 | 40,34 | 40,44 | 40,16 | 40,39 | 1.120.274 | 2017-10-06 | 00:00:00 | 40,42 | 40,73 | 40,14 | 40,68 | 1.738.901 | 2017-10-09 | 00:00:00 | 40,68 | 41,08 | 40,68 | 41,01 | 1.481.045 | 2017-10-10 | 00:00:00 | 41,05 | 41,14 | 40,67 | 41,01 | 1.657.654 | 2017-10-11 | 00:00:00 | 41,14 | 41,47 | 41,06 | 41,39 | 2.495.113 | 2017-10-12 | 00:00:00 | 41,39 | 42,20 | 41,32 | 41,82 | 2.275.785 | 2017-10-13 | 00:00:00 | 42,00 | 42,19 | 41,89 | 42,00 | 2.085.111 | 2017-10-16 | 00:00:00 | 42,09 | 42,57 | 41,87 | 41,97 | 2.513.365 | 2017-10-17 | 00:00:00 | 42,00 | 42,00 | 41,64 | 41,81 | 1.864.791 | 2017-10-18 | 00:00:00 | 41,80 | 42,05 | 41,53 | 41,79 | 2.769.986 | 2017-10-19 | 00:00:00 | 41,66 | 41,87 | 41,32 | 41,81 | 1.172.089 | 2017-10-20 | 00:00:00 | 41,99 | 42,45 | 41,83 | 42,28 | 1.761.229 | 2017-10-23 | 00:00:00 | 42,47 | 42,56 | 42,09 | 42,15 | 1.293.534 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|