(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 | | 2018-06-13 | 00:00:00 | 44,40 | 44,80 | 44,37 | 44,61 | 1.200.601 | | 2018-06-14 | 00:00:00 | 44,84 | 45,17 | 44,60 | 44,94 | 1.594.010 | | 2018-06-15 | 00:00:00 | 44,91 | 45,14 | 44,46 | 45,02 | 3.083.557 | | 2018-06-18 | 00:00:00 | 44,70 | 45,09 | 44,20 | 45,05 | 231.592 | | 2018-06-19 | 00:00:00 | 44,69 | 44,97 | 44,40 | 44,92 | 1.505.936 | | 2018-06-20 | 00:00:00 | 44,87 | 45,38 | 44,87 | 45,20 | 1.813.474 | | 2018-06-21 | 00:00:00 | 45,22 | 45,46 | 44,82 | 44,90 | 1.626.702 | | 2018-06-22 | 00:00:00 | 44,92 | 45,00 | 43,86 | 43,87 | 2.836.722 | | 2018-06-25 | 00:00:00 | 43,54 | 43,79 | 42,96 | 43,34 | 1.793.143 | | 2018-06-26 | 00:00:00 | 43,35 | 43,79 | 43,27 | 43,53 | 2.574.408 | | 2018-06-27 | 00:00:00 | 43,60 | 44,11 | 42,85 | 42,86 | 2.258.195 | | 2018-06-28 | 00:00:00 | 42,72 | 43,18 | 42,49 | 43,10 | 1.209.145 | | 2018-06-29 | 00:00:00 | 43,24 | 43,53 | 43,09 | 43,31 | 1.539.550 | | 2018-07-02 | 00:00:00 | 42,95 | 43,79 | 42,84 | 43,77 | 1.202.315 | | 2018-07-03 | 00:00:00 | 44,04 | 44,36 | 43,78 | 43,81 | 809.498 | | 2018-07-05 | 00:00:00 | 43,96 | 44,47 | 43,73 | 44,46 | 1.092.477 | | 2018-07-06 | 00:00:00 | 44,54 | 45,04 | 44,52 | 44,88 | 1.539.936 | | 2018-07-09 | 00:00:00 | 45,10 | 45,38 | 44,53 | 44,75 | 462.956 | | 2018-07-10 | 00:00:00 | 44,71 | 44,94 | 44,54 | 44,78 | 1.420.683 | | 2018-07-11 | 00:00:00 | 44,52 | 44,67 | 44,28 | 44,60 | 1.023.567 | | 2018-07-12 | 00:00:00 | 44,77 | 45,64 | 44,77 | 45,57 | 1.375.400 | | 2018-07-13 | 00:00:00 | 45,67 | 45,73 | 45,20 | 45,29 | 978.421 | | 2018-07-16 | 00:00:00 | 45,31 | 45,37 | 44,97 | 45,07 | 756.663 | | 2018-07-17 | 00:00:00 | 44,83 | 45,76 | 44,81 | 45,66 | 1.517.447 | | 2018-07-18 | 00:00:00 | 45,56 | 45,72 | 45,25 | 45,52 | 994.429 | | 2018-07-19 | 00:00:00 | 45,27 | 45,52 | 44,88 | 45,23 | 849.962 | | 2018-07-20 | 00:00:00 | 45,15 | 45,60 | 45,00 | 45,14 | 1.667.715 | | 2018-07-23 | 00:00:00 | 44,98 | 45,21 | 44,81 | 45,15 | 1.359.088 | | 2018-07-24 | 00:00:00 | 45,80 | 46,55 | 45,24 | 45,50 | 3.037.526 | | 2018-07-25 | 00:00:00 | 45,60 | 46,82 | 45,56 | 46,80 | 2.503.499 | | 2018-07-26 | 00:00:00 | 46,81 | 46,99 | 46,23 | 46,26 | 2.199.853 | | 2018-07-27 | 00:00:00 | 46,25 | 46,45 | 44,83 | 45,24 | 1.527.672 | | 2018-07-30 | 00:00:00 | 45,02 | 45,29 | 43,86 | 43,91 | 1.848.559 | | 2018-07-31 | 00:00:00 | 44,20 | 44,48 | 43,83 | 44,09 | 1.928.236 | | 2018-08-01 | 00:00:00 | 44,21 | 44,58 | 43,87 | 43,99 | 1.948.946 | | 2018-08-02 | 00:00:00 | 43,68 | 44,74 | 43,57 | 44,70 | 1.599.514 | | 2018-08-03 | 00:00:00 | 44,81 | 44,96 | 44,38 | 44,77 | 777.037 | | 2018-08-06 | 00:00:00 | 44,74 | 45,30 | 44,61 | 45,09 | 962.283 | | 2018-08-07 | 00:00:00 | 45,08 | 45,47 | 45,04 | 45,16 | 906.132 | | 2018-08-08 | 00:00:00 | 45,07 | 45,33 | 44,86 | 45,09 | 922.643 | | 2018-08-09 | 00:00:00 | 45,19 | 45,58 | 44,97 | 45,33 | 1.080.168 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
