(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-09 | 00:00:00 | 45,19 | 45,58 | 44,97 | 45,33 | 1.080.168 | | 2018-08-10 | 00:00:00 | 45,12 | 45,52 | 45,04 | 45,20 | 835.654 | | 2018-08-13 | 00:00:00 | 45,31 | 45,68 | 45,09 | 45,35 | 1.082.910 | | 2018-08-14 | 00:00:00 | 45,66 | 46,10 | 45,42 | 46,00 | 1.345.669 | | 2018-08-15 | 00:00:00 | 45,61 | 45,82 | 45,10 | 45,44 | 1.519.990 | | 2018-08-16 | 00:00:00 | 45,58 | 45,73 | 45,27 | 45,37 | 1.379.310 | | 2018-08-17 | 00:00:00 | 45,22 | 45,38 | 44,69 | 45,05 | 565.274 | | 2018-08-20 | 00:00:00 | 45,20 | 45,36 | 44,83 | 45,08 | 1.095.028 | | 2018-08-21 | 00:00:00 | 45,12 | 45,64 | 45,11 | 45,40 | 1.257.061 | | 2018-08-22 | 00:00:00 | 45,40 | 45,83 | 45,25 | 45,75 | 701.755 | | 2018-08-23 | 00:00:00 | 45,62 | 46,74 | 45,58 | 46,37 | 1.475.937 | | 2018-08-24 | 00:00:00 | 46,62 | 46,94 | 46,54 | 46,82 | 888.414 | | 2018-08-27 | 00:00:00 | 46,98 | 47,17 | 46,70 | 46,84 | 1.141.776 | | 2018-08-28 | 00:00:00 | 47,00 | 47,18 | 46,67 | 46,91 | 793.330 | | 2018-08-29 | 00:00:00 | 47,05 | 47,39 | 46,98 | 47,26 | 1.450.382 | | 2018-08-30 | 00:00:00 | 47,08 | 47,31 | 46,98 | 47,06 | 1.494.169 | | 2018-08-31 | 00:00:00 | 46,89 | 47,40 | 46,74 | 47,04 | 1.254.432 | | 2018-09-04 | 00:00:00 | 46,91 | 47,27 | 46,42 | 46,64 | 2.006.164 | | 2018-09-05 | 00:00:00 | 46,61 | 46,72 | 45,70 | 46,53 | 1.702.138 | | 2018-09-06 | 00:00:00 | 46,60 | 46,92 | 46,32 | 46,54 | 1.922.470 | | 2018-09-07 | 00:00:00 | 46,41 | 46,70 | 46,22 | 46,44 | 1.551.958 | | 2018-09-10 | 00:00:00 | 46,69 | 46,79 | 46,39 | 46,49 | 1.211.363 | | 2018-09-11 | 00:00:00 | 46,34 | 46,67 | 46,24 | 46,46 | 2.074.704 | | 2018-09-12 | 00:00:00 | 46,34 | 46,44 | 45,79 | 45,87 | 1.751.048 | | 2018-09-13 | 00:00:00 | 46,04 | 46,47 | 45,90 | 46,31 | 1.454.682 | | 2018-09-14 | 00:00:00 | 46,11 | 46,66 | 46,11 | 46,26 | 1.220.191 | | 2018-09-17 | 00:00:00 | 46,16 | 46,41 | 45,34 | 45,37 | 1.492.653 | | 2018-09-18 | 00:00:00 | 45,32 | 45,64 | 45,20 | 45,22 | 1.600.796 | | 2018-09-19 | 00:00:00 | 45,22 | 45,33 | 44,69 | 45,03 | 1.137.047 | | 2018-09-20 | 00:00:00 | 45,24 | 45,84 | 45,14 | 45,75 | 1.405.728 | | 2018-09-21 | 00:00:00 | 45,79 | 45,93 | 45,44 | 45,53 | 3.650.264 | | 2018-09-24 | 00:00:00 | 45,39 | 45,69 | 45,01 | 45,57 | 1.118.399 | | 2018-09-25 | 00:00:00 | 45,74 | 45,93 | 45,38 | 45,42 | 1.187.596 | | 2018-09-26 | 00:00:00 | 45,40 | 45,82 | 44,90 | 44,95 | 1.394.494 | | 2018-09-27 | 00:00:00 | 45,08 | 45,12 | 44,76 | 45,01 | 952.339 | | 2018-09-28 | 00:00:00 | 44,93 | 45,34 | 44,78 | 45,32 | 1.189.938 | | 2018-10-01 | 00:00:00 | 45,46 | 45,69 | 44,92 | 45,06 | 1.606.454 | | 2018-10-02 | 00:00:00 | 45,06 | 45,11 | 44,39 | 44,49 | 1.468.691 | | 2018-10-03 | 00:00:00 | 44,66 | 44,83 | 44,50 | 44,67 | 175.096 | | 2018-10-04 | 00:00:00 | 44,70 | 44,81 | 43,09 | 43,42 | 1.884.847 | | 2018-10-05 | 00:00:00 | 43,47 | 43,70 | 42,56 | 42,90 | 1.623.082 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
