(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 42,47 | 42,56 | 42,09 | 42,15 | 1.293.534 | | 2017-10-24 | 00:00:00 | 42,16 | 42,33 | 41,93 | 42,31 | 2.184.418 | | 2017-10-25 | 00:00:00 | 42,23 | 42,42 | 41,85 | 42,22 | 2.524.087 | | 2017-10-26 | 00:00:00 | 42,37 | 42,88 | 42,26 | 42,72 | 1.839.971 | | 2017-10-27 | 00:00:00 | 41,85 | 43,23 | 41,35 | 43,08 | 2.071.534 | | 2017-10-30 | 00:00:00 | 43,11 | 43,21 | 42,63 | 42,90 | 1.311.616 | | 2017-10-31 | 00:00:00 | 42,91 | 43,19 | 42,71 | 43,16 | 2.021.117 | | 2017-11-01 | 00:00:00 | 43,47 | 43,62 | 42,96 | 43,01 | 2.116.296 | | 2017-11-02 | 00:00:00 | 43,38 | 43,84 | 43,08 | 43,79 | 1.873.932 | | 2017-11-03 | 00:00:00 | 43,82 | 43,92 | 43,61 | 43,90 | 1.307.087 | | 2017-11-06 | 00:00:00 | 44,00 | 44,34 | 43,69 | 44,29 | 1.727.870 | | 2017-11-07 | 00:00:00 | 44,40 | 44,67 | 44,04 | 44,30 | 1.604.173 | | 2017-11-08 | 00:00:00 | 44,25 | 44,39 | 43,98 | 44,07 | 2.002.259 | | 2017-11-09 | 00:00:00 | 43,90 | 44,19 | 43,20 | 43,55 | 2.652.411 | | 2017-11-10 | 00:00:00 | 43,51 | 44,16 | 43,41 | 44,04 | 2.358.134 | | 2017-11-13 | 00:00:00 | 43,83 | 44,69 | 43,83 | 44,67 | 1.581.654 | | 2017-11-14 | 00:00:00 | 44,52 | 44,83 | 44,36 | 44,77 | 2.214.015 | | 2017-11-15 | 00:00:00 | 44,52 | 44,67 | 44,01 | 44,32 | 1.626.925 | | 2017-11-16 | 00:00:00 | 44,57 | 45,39 | 44,42 | 44,86 | 2.961.067 | | 2017-11-17 | 00:00:00 | 44,87 | 45,10 | 44,41 | 44,58 | 1.630.168 | | 2017-11-20 | 00:00:00 | 44,58 | 45,16 | 44,56 | 44,85 | 1.993.373 | | 2017-11-21 | 00:00:00 | 45,04 | 45,48 | 44,92 | 45,33 | 1.015.779 | | 2017-11-22 | 00:00:00 | 45,41 | 45,49 | 44,96 | 45,00 | 812.186 | | 2017-11-24 | 00:00:00 | 45,14 | 45,64 | 45,06 | 45,60 | 474.324 | | 2017-11-27 | 00:00:00 | 45,51 | 45,51 | 44,99 | 45,14 | 2.026.313 | | 2017-11-28 | 00:00:00 | 45,28 | 45,41 | 45,01 | 45,19 | 1.337.271 | | 2017-11-29 | 00:00:00 | 45,04 | 45,15 | 43,14 | 43,16 | 2.801.604 | | 2017-11-30 | 00:00:00 | 43,56 | 44,03 | 43,41 | 43,91 | 3.407.682 | | 2017-12-01 | 00:00:00 | 43,66 | 44,08 | 42,79 | 43,72 | 1.696.469 | | 2017-12-04 | 00:00:00 | 43,95 | 43,95 | 42,40 | 42,42 | 1.879.704 | | 2017-12-05 | 00:00:00 | 42,41 | 43,45 | 42,23 | 42,67 | 2.266.118 | | 2017-12-06 | 00:00:00 | 42,46 | 43,01 | 42,38 | 42,90 | 2.064.980 | | 2017-12-07 | 00:00:00 | 42,96 | 43,58 | 42,96 | 43,55 | 1.795.789 | | 2017-12-08 | 00:00:00 | 43,80 | 43,96 | 43,43 | 43,56 | 1.556.643 | | 2017-12-11 | 00:00:00 | 43,69 | 43,88 | 43,38 | 43,50 | 1.262.983 | | 2017-12-12 | 00:00:00 | 43,43 | 43,64 | 43,11 | 43,29 | 1.825.400 | | 2017-12-13 | 00:00:00 | 43,31 | 43,54 | 43,02 | 43,06 | 3.429.095 | | 2017-12-14 | 00:00:00 | 43,14 | 43,59 | 43,04 | 43,19 | 3.535.896 | | 2017-12-15 | 00:00:00 | 43,31 | 43,85 | 42,99 | 43,68 | 12.671.377 | | 2017-12-18 | 00:00:00 | 44,17 | 44,46 | 43,35 | 43,56 | 3.150.490 | | 2017-12-19 | 00:00:00 | 43,47 | 44,10 | 43,42 | 43,76 | 3.294.645 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
