(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 | | 2001-12-03 | 00:00:00 | 23,90 | 23,98 | 23,40 | 23,55 | 1.553.000 | | 2001-12-04 | 00:00:00 | 21,95 | 22,55 | 21,60 | 22,00 | 4.359.400 | | 2001-12-05 | 00:00:00 | 22,10 | 22,78 | 21,94 | 22,55 | 2.377.300 | | 2001-12-06 | 00:00:00 | 22,56 | 23,09 | 22,17 | 22,81 | 1.083.500 | | 2001-12-07 | 00:00:00 | 22,81 | 23,16 | 22,58 | 23,00 | 1.522.500 | | 2001-12-10 | 00:00:00 | 22,95 | 23,36 | 22,61 | 22,66 | 974.200 | | 2001-12-11 | 00:00:00 | 22,91 | 23,51 | 22,79 | 23,15 | 1.832.400 | | 2001-12-12 | 00:00:00 | 23,90 | 23,90 | 22,80 | 23,18 | 1.194.900 | | 2001-12-13 | 00:00:00 | 23,00 | 23,27 | 22,30 | 22,80 | 1.818.900 | | 2001-12-14 | 00:00:00 | 22,99 | 23,00 | 21,84 | 22,32 | 1.701.200 | | 2001-12-17 | 00:00:00 | 22,58 | 23,61 | 22,50 | 23,27 | 1.501.200 | | 2001-12-18 | 00:00:00 | 23,80 | 23,95 | 23,31 | 23,94 | 1.364.100 | | 2001-12-19 | 00:00:00 | 23,74 | 23,86 | 22,73 | 23,09 | 1.015.100 | | 2001-12-20 | 00:00:00 | 23,05 | 23,75 | 22,90 | 23,10 | 1.074.000 | | 2001-12-21 | 00:00:00 | 23,11 | 23,56 | 22,87 | 22,87 | 1.262.100 | | 2001-12-24 | 00:00:00 | 22,85 | 22,98 | 22,57 | 22,65 | 291.100 | | 2001-12-26 | 00:00:00 | 22,74 | 22,80 | 22,51 | 22,60 | 879.000 | | 2001-12-27 | 00:00:00 | 22,60 | 22,76 | 22,16 | 22,16 | 713.900 | | 2001-12-28 | 00:00:00 | 22,38 | 22,55 | 22,15 | 22,40 | 998.100 | | 2001-12-31 | 00:00:00 | 22,40 | 22,45 | 21,81 | 21,92 | 1.460.100 | | 2002-01-02 | 00:00:00 | 22,00 | 22,10 | 21,05 | 21,40 | 2.196.800 | | 2002-01-03 | 00:00:00 | 21,41 | 22,28 | 21,38 | 22,15 | 2.457.400 | | 2002-01-04 | 00:00:00 | 22,35 | 22,46 | 21,91 | 22,00 | 1.059.700 | | 2002-01-07 | 00:00:00 | 22,15 | 22,35 | 21,55 | 21,69 | 1.655.100 | | 2002-01-08 | 00:00:00 | 21,75 | 21,99 | 21,15 | 21,58 | 675.600 | | 2002-01-09 | 00:00:00 | 21,96 | 22,25 | 21,40 | 21,60 | 1.287.900 | | 2002-01-10 | 00:00:00 | 22,00 | 22,50 | 21,94 | 22,25 | 1.629.500 | | 2002-01-11 | 00:00:00 | 22,65 | 22,65 | 21,85 | 21,87 | 758.600 | | 2002-01-14 | 00:00:00 | 21,75 | 21,98 | 21,00 | 21,30 | 798.600 | | 2002-01-15 | 00:00:00 | 21,30 | 21,68 | 21,16 | 21,50 | 805.200 | | 2002-01-16 | 00:00:00 | 21,50 | 21,60 | 20,82 | 20,90 | 1.140.900 | | 2002-01-17 | 00:00:00 | 21,00 | 21,39 | 20,58 | 21,32 | 1.418.400 | | 2002-01-18 | 00:00:00 | 21,25 | 21,25 | 20,72 | 20,91 | 1.056.000 | | 2002-01-22 | 00:00:00 | 21,00 | 21,40 | 21,00 | 21,10 | 1.942.500 | | 2002-01-23 | 00:00:00 | 22,00 | 22,70 | 21,90 | 22,19 | 2.226.800 | | 2002-01-24 | 00:00:00 | 22,29 | 22,93 | 22,28 | 22,51 | 1.001.200 | | 2002-01-25 | 00:00:00 | 22,60 | 23,32 | 22,54 | 22,70 | 1.366.600 | | 2002-01-28 | 00:00:00 | 22,60 | 23,46 | 22,60 | 23,38 | 1.033.200 | | 2002-01-29 | 00:00:00 | 23,44 | 24,30 | 23,44 | 24,00 | 2.593.000 | | 2002-01-30 | 00:00:00 | 23,85 | 23,98 | 23,35 | 23,94 | 1.213.800 | | 2002-01-31 | 00:00:00 | 23,95 | 24,34 | 23,70 | 23,70 | 1.374.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
