(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 43,47 | 44,10 | 43,42 | 43,76 | 3.294.645 | | 2017-12-20 | 00:00:00 | 43,94 | 43,94 | 43,11 | 43,21 | 1.411.733 | | 2017-12-21 | 00:00:00 | 43,25 | 43,39 | 42,40 | 42,48 | 1.502.933 | | 2017-12-22 | 00:00:00 | 42,39 | 42,39 | 41,95 | 42,26 | 1.203.725 | | 2017-12-26 | 00:00:00 | 41,99 | 42,26 | 41,74 | 41,97 | 977.050 | | 2017-12-27 | 00:00:00 | 42,10 | 42,37 | 41,90 | 42,25 | 1.027.589 | | 2017-12-28 | 00:00:00 | 42,37 | 42,41 | 42,04 | 42,29 | 1.302.357 | | 2017-12-29 | 00:00:00 | 42,31 | 42,49 | 41,81 | 41,82 | 1.615.028 | | 2018-01-02 | 00:00:00 | 42,00 | 42,21 | 41,71 | 42,05 | 1.911.145 | | 2018-01-03 | 00:00:00 | 42,16 | 42,95 | 42,05 | 42,93 | 2.128.022 | | 2018-01-04 | 00:00:00 | 43,19 | 43,93 | 43,08 | 43,58 | 3.115.664 | | 2018-01-05 | 00:00:00 | 43,78 | 44,20 | 43,67 | 43,99 | 1.628.381 | | 2018-01-08 | 00:00:00 | 43,95 | 45,05 | 43,92 | 44,92 | 1.811.264 | | 2018-01-09 | 00:00:00 | 45,00 | 45,27 | 44,62 | 45,07 | 1.515.496 | | 2018-01-10 | 00:00:00 | 44,89 | 45,17 | 44,57 | 44,84 | 1.066.683 | | 2018-01-11 | 00:00:00 | 44,90 | 45,14 | 44,77 | 44,87 | 1.168.560 | | 2018-01-12 | 00:00:00 | 44,98 | 45,16 | 44,64 | 45,07 | 1.201.124 | | 2018-01-16 | 00:00:00 | 45,22 | 45,41 | 44,20 | 44,28 | 2.198.367 | | 2018-01-17 | 00:00:00 | 44,66 | 45,06 | 44,51 | 44,86 | 2.131.986 | | 2018-01-18 | 00:00:00 | 44,91 | 45,08 | 44,72 | 44,94 | 1.586.519 | | 2018-01-19 | 00:00:00 | 45,00 | 45,74 | 44,84 | 45,60 | 2.108.273 | | 2018-01-22 | 00:00:00 | 45,52 | 45,86 | 45,25 | 45,69 | 1.435.524 | | 2018-01-23 | 00:00:00 | 45,60 | 45,94 | 45,50 | 45,75 | 1.473.872 | | 2018-01-24 | 00:00:00 | 45,89 | 46,00 | 45,36 | 45,38 | 1.500.683 | | 2018-01-25 | 00:00:00 | 45,58 | 45,95 | 44,77 | 44,86 | 1.521.410 | | 2018-01-26 | 00:00:00 | 45,17 | 45,81 | 44,67 | 45,80 | 1.456.607 | | 2018-01-29 | 00:00:00 | 45,56 | 45,75 | 44,48 | 44,56 | 1.931.968 | | 2018-01-30 | 00:00:00 | 44,36 | 44,71 | 43,82 | 43,98 | 2.106.804 | | 2018-01-31 | 00:00:00 | 44,06 | 45,03 | 43,92 | 44,86 | 3.479.071 | | 2018-02-01 | 00:00:00 | 44,40 | 45,25 | 41,90 | 42,23 | 7.197.710 | | 2018-02-02 | 00:00:00 | 42,04 | 42,15 | 41,08 | 41,10 | 3.641.304 | | 2018-02-05 | 00:00:00 | 40,93 | 41,41 | 39,27 | 39,29 | 2.777.177 | | 2018-02-06 | 00:00:00 | 38,73 | 39,66 | 37,78 | 39,58 | 3.801.636 | | 2018-02-07 | 00:00:00 | 37,91 | 39,72 | 37,61 | 38,57 | 2.701.545 | | 2018-02-08 | 00:00:00 | 38,48 | 38,50 | 36,79 | 36,82 | 2.997.886 | | 2018-02-09 | 00:00:00 | 37,33 | 38,02 | 36,23 | 37,68 | 2.942.433 | | 2018-02-12 | 00:00:00 | 37,95 | 38,84 | 37,93 | 38,60 | 2.402.498 | | 2018-02-13 | 00:00:00 | 39,13 | 39,13 | 37,54 | 37,90 | 2.304.832 | | 2018-02-14 | 00:00:00 | 37,55 | 38,72 | 37,42 | 38,63 | 2.681.650 | | 2018-02-15 | 00:00:00 | 38,78 | 39,21 | 38,30 | 39,07 | 2.460.301 | | 2018-02-16 | 00:00:00 | 39,11 | 39,46 | 38,81 | 39,16 | 1.780.186 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
