(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 43,47 | 43,70 | 42,56 | 42,90 | 1.623.082 | | 2018-10-08 | 00:00:00 | 42,75 | 42,85 | 40,96 | 41,41 | 2.387.043 | | 2018-10-09 | 00:00:00 | 41,42 | 41,86 | 40,97 | 41,31 | 1.528.929 | | 2018-10-10 | 00:00:00 | 41,11 | 41,31 | 39,43 | 39,48 | 2.753.663 | | 2018-10-11 | 00:00:00 | 39,43 | 40,29 | 39,08 | 39,13 | 2.921.126 | | 2018-10-12 | 00:00:00 | 39,85 | 40,13 | 39,16 | 39,99 | 2.965.883 | | 2018-10-15 | 00:00:00 | 39,82 | 39,99 | 39,28 | 39,38 | 2.025.327 | | 2018-10-16 | 00:00:00 | 39,77 | 40,44 | 39,61 | 40,34 | 2.127.011 | | 2018-10-17 | 00:00:00 | 40,33 | 40,51 | 39,71 | 40,40 | 1.514.184 | | 2018-10-18 | 00:00:00 | 40,19 | 40,31 | 39,87 | 40,04 | 2.340.845 | | 2018-10-19 | 00:00:00 | 40,14 | 40,72 | 39,97 | 40,11 | 2.582.564 | | 2018-10-22 | 00:00:00 | 40,29 | 40,69 | 40,15 | 40,40 | 590.888 | | 2018-10-23 | 00:00:00 | 43,90 | 47,04 | 43,00 | 46,85 | 8.592.114 | | 2018-10-24 | 00:00:00 | 46,47 | 46,90 | 45,11 | 45,11 | 6.652.645 | | 2018-10-25 | 00:00:00 | 45,57 | 46,98 | 45,49 | 46,53 | 3.568.589 | | 2018-10-26 | 00:00:00 | 45,24 | 46,52 | 45,24 | 45,52 | 3.102.489 | | 2018-10-29 | 00:00:00 | 46,33 | 46,53 | 43,49 | 44,20 | 3.421.226 | | 2018-10-30 | 00:00:00 | 44,16 | 44,90 | 43,64 | 44,38 | 2.801.383 | | 2018-10-31 | 00:00:00 | 44,99 | 45,34 | 44,40 | 44,57 | 2.649.439 | | 2018-11-01 | 00:00:00 | 44,48 | 45,39 | 43,99 | 45,31 | 2.596.229 | | 2018-11-02 | 00:00:00 | 45,29 | 45,71 | 44,75 | 45,15 | 2.306.107 | | 2018-11-05 | 00:00:00 | 45,36 | 45,65 | 44,50 | 44,95 | 1.460.477 | | 2018-11-06 | 00:00:00 | 44,84 | 45,11 | 44,29 | 44,70 | 1.601.503 | | 2018-11-07 | 00:00:00 | 45,18 | 46,22 | 45,16 | 46,15 | 1.876.979 | | 2018-11-08 | 00:00:00 | 46,20 | 46,73 | 45,94 | 46,46 | 1.547.164 | | 2018-11-09 | 00:00:00 | 46,25 | 46,41 | 45,85 | 46,26 | 1.576.745 | | 2018-11-12 | 00:00:00 | 45,99 | 45,99 | 44,69 | 44,82 | 2.061.394 | | 2018-11-13 | 00:00:00 | 45,01 | 45,83 | 44,47 | 44,60 | 1.497.862 | | 2018-11-14 | 00:00:00 | 45,08 | 45,59 | 44,25 | 44,42 | 1.345.686 | | 2018-11-15 | 00:00:00 | 44,16 | 45,58 | 44,09 | 45,54 | 1.757.508 | | 2018-11-16 | 00:00:00 | 45,40 | 46,04 | 45,12 | 45,76 | 1.834.620 | | 2018-11-19 | 00:00:00 | 45,60 | 45,60 | 42,66 | 42,77 | 2.134.964 | | 2018-11-20 | 00:00:00 | 42,37 | 43,29 | 41,84 | 42,68 | 322.699 | | 2018-11-21 | 00:00:00 | 43,29 | 43,81 | 42,57 | 43,06 | 1.513.463 | | 2018-11-23 | 00:00:00 | 42,62 | 43,03 | 42,31 | 42,61 | 472.155 | | 2018-11-26 | 00:00:00 | 43,11 | 43,55 | 42,60 | 43,54 | 1.208.534 | | 2018-11-27 | 00:00:00 | 43,31 | 43,66 | 42,85 | 43,08 | 1.194.738 | | 2018-11-28 | 00:00:00 | 43,24 | 44,80 | 43,15 | 44,77 | 1.826.084 | | 2018-11-29 | 00:00:00 | 44,52 | 44,62 | 43,85 | 44,12 | 1.106.620 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
