(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 39,11 | 39,46 | 38,81 | 39,16 | 1.780.186 | | 2018-02-20 | 00:00:00 | 38,91 | 40,31 | 38,90 | 40,17 | 3.094.448 | | 2018-02-21 | 00:00:00 | 40,18 | 40,34 | 39,26 | 39,26 | 2.144.707 | | 2018-02-22 | 00:00:00 | 39,42 | 39,75 | 38,61 | 38,80 | 2.609.489 | | 2018-02-23 | 00:00:00 | 39,04 | 39,76 | 39,04 | 39,74 | 1.533.685 | | 2018-02-26 | 00:00:00 | 39,83 | 40,11 | 39,65 | 39,89 | 1.653.578 | | 2018-02-27 | 00:00:00 | 40,01 | 40,10 | 39,39 | 39,39 | 1.641.147 | | 2018-02-28 | 00:00:00 | 39,64 | 39,94 | 38,76 | 38,77 | 2.604.510 | | 2018-03-01 | 00:00:00 | 38,84 | 39,02 | 37,91 | 38,23 | 3.311.587 | | 2018-03-02 | 00:00:00 | 37,89 | 39,37 | 37,80 | 39,29 | 2.336.970 | | 2018-03-05 | 00:00:00 | 38,95 | 39,82 | 38,73 | 39,50 | 2.222.596 | | 2018-03-06 | 00:00:00 | 39,51 | 39,57 | 38,86 | 38,98 | 2.507.614 | | 2018-03-07 | 00:00:00 | 38,80 | 39,63 | 38,74 | 39,37 | 1.940.945 | | 2018-03-08 | 00:00:00 | 39,38 | 39,81 | 39,06 | 39,30 | 3.404.621 | | 2018-03-09 | 00:00:00 | 39,65 | 39,80 | 38,76 | 39,68 | 2.503.583 | | 2018-03-12 | 00:00:00 | 39,83 | 40,05 | 39,61 | 39,70 | 3.465.065 | | 2018-03-13 | 00:00:00 | 39,96 | 40,30 | 39,03 | 39,17 | 2.272.472 | | 2018-03-14 | 00:00:00 | 39,25 | 39,54 | 38,67 | 38,83 | 2.011.477 | | 2018-03-15 | 00:00:00 | 38,75 | 39,39 | 38,75 | 39,08 | 2.001.055 | | 2018-03-16 | 00:00:00 | 39,21 | 39,33 | 38,41 | 38,59 | 6.161.594 | | 2018-03-19 | 00:00:00 | 38,30 | 38,79 | 37,75 | 38,23 | 3.093.444 | | 2018-03-20 | 00:00:00 | 38,23 | 38,50 | 37,74 | 37,96 | 2.946.839 | | 2018-03-21 | 00:00:00 | 37,96 | 38,75 | 37,70 | 38,35 | 2.992.866 | | 2018-03-22 | 00:00:00 | 37,86 | 38,28 | 37,38 | 37,39 | 2.092.722 | | 2018-03-23 | 00:00:00 | 37,29 | 37,50 | 36,38 | 36,38 | 2.283.131 | | 2018-03-26 | 00:00:00 | 36,97 | 38,00 | 36,56 | 37,46 | 2.560.056 | | 2018-03-27 | 00:00:00 | 37,60 | 37,66 | 36,22 | 36,40 | 2.009.573 | | 2018-03-28 | 00:00:00 | 36,51 | 36,84 | 36,02 | 36,14 | 2.183.691 | | 2018-03-29 | 00:00:00 | 36,40 | 37,51 | 36,37 | 36,77 | 3.697.021 | | 2018-04-02 | 00:00:00 | 36,69 | 37,05 | 35,49 | 35,85 | 2.274.797 | | 2018-04-03 | 00:00:00 | 36,01 | 36,47 | 35,67 | 36,31 | 2.787.742 | | 2018-04-04 | 00:00:00 | 35,75 | 36,78 | 35,59 | 36,68 | 2.475.685 | | 2018-04-05 | 00:00:00 | 37,41 | 37,52 | 36,80 | 36,98 | 2.762.699 | | 2018-04-06 | 00:00:00 | 36,71 | 36,80 | 35,66 | 35,90 | 3.395.911 | | 2018-04-09 | 00:00:00 | 36,16 | 37,13 | 36,03 | 36,25 | 1.971.249 | | 2018-04-10 | 00:00:00 | 36,82 | 37,28 | 36,55 | 37,01 | 2.356.932 | | 2018-04-11 | 00:00:00 | 36,69 | 37,08 | 36,25 | 36,70 | 1.684.330 | | 2018-04-12 | 00:00:00 | 36,85 | 37,68 | 36,78 | 37,47 | 2.235.609 | | 2018-04-13 | 00:00:00 | 37,68 | 37,78 | 37,16 | 37,30 | 1.212.168 | | 2018-04-16 | 00:00:00 | 37,58 | 37,59 | 37,23 | 37,54 | 2.106.830 | | 2018-04-17 | 00:00:00 | 37,86 | 38,22 | 36,99 | 38,10 | 2.467.865 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
