(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 19,60 | 19,84 | 19,00 | 19,11 | 904.400 | | 2002-05-29 | 00:00:00 | 19,10 | 19,10 | 18,58 | 18,59 | 644.700 | | 2002-05-30 | 00:00:00 | 18,25 | 18,99 | 17,75 | 18,90 | 1.480.300 | | 2002-05-31 | 00:00:00 | 19,25 | 19,62 | 19,00 | 19,26 | 1.373.100 | | 2002-06-03 | 00:00:00 | 19,05 | 19,05 | 18,02 | 18,05 | 1.287.100 | | 2002-06-04 | 00:00:00 | 18,00 | 18,08 | 17,20 | 18,08 | 1.483.000 | | 2002-06-05 | 00:00:00 | 18,08 | 18,08 | 17,05 | 17,45 | 2.240.700 | | 2002-06-06 | 00:00:00 | 17,30 | 17,31 | 16,58 | 16,91 | 1.599.900 | | 2002-06-07 | 00:00:00 | 16,69 | 17,26 | 16,24 | 17,19 | 1.719.200 | | 2002-06-10 | 00:00:00 | 17,19 | 17,19 | 16,60 | 16,93 | 866.000 | | 2002-06-11 | 00:00:00 | 17,18 | 17,19 | 16,12 | 16,21 | 1.428.800 | | 2002-06-12 | 00:00:00 | 15,94 | 16,71 | 15,85 | 16,71 | 1.596.000 | | 2002-06-13 | 00:00:00 | 16,65 | 16,77 | 16,20 | 16,34 | 1.275.600 | | 2002-06-14 | 00:00:00 | 16,20 | 16,49 | 15,55 | 16,45 | 1.148.300 | | 2002-06-17 | 00:00:00 | 16,45 | 17,02 | 16,45 | 16,99 | 768.000 | | 2002-06-18 | 00:00:00 | 17,00 | 17,23 | 16,80 | 16,91 | 628.200 | | 2002-06-19 | 00:00:00 | 16,62 | 16,72 | 16,34 | 16,38 | 780.500 | | 2002-06-20 | 00:00:00 | 16,39 | 16,81 | 16,18 | 16,31 | 921.500 | | 2002-06-21 | 00:00:00 | 16,10 | 16,40 | 15,50 | 15,73 | 990.400 | | 2002-06-24 | 00:00:00 | 15,60 | 16,15 | 15,29 | 16,15 | 1.397.300 | | 2002-06-25 | 00:00:00 | 16,12 | 16,30 | 15,32 | 15,52 | 1.050.100 | | 2002-06-26 | 00:00:00 | 15,10 | 15,10 | 14,55 | 14,70 | 2.275.500 | | 2002-06-27 | 00:00:00 | 14,70 | 15,10 | 14,43 | 15,01 | 2.384.200 | | 2002-06-28 | 00:00:00 | 15,25 | 16,24 | 15,20 | 16,12 | 1.672.900 | | 2002-07-01 | 00:00:00 | 16,12 | 16,12 | 15,20 | 15,26 | 2.713.900 | | 2002-07-02 | 00:00:00 | 15,22 | 15,44 | 15,01 | 15,10 | 1.446.300 | | 2002-07-03 | 00:00:00 | 15,01 | 15,42 | 14,96 | 15,00 | 1.456.700 | | 2002-07-05 | 00:00:00 | 14,95 | 15,99 | 14,95 | 15,86 | 370.500 | | 2002-07-08 | 00:00:00 | 15,30 | 15,72 | 15,02 | 15,30 | 1.220.300 | | 2002-07-09 | 00:00:00 | 15,05 | 15,12 | 14,40 | 14,40 | 1.251.900 | | 2002-07-10 | 00:00:00 | 14,70 | 14,85 | 14,32 | 14,35 | 1.011.700 | | 2002-07-11 | 00:00:00 | 14,15 | 14,50 | 13,79 | 14,40 | 868.500 | | 2002-07-12 | 00:00:00 | 14,39 | 14,98 | 14,08 | 14,26 | 853.800 | | 2002-07-15 | 00:00:00 | 14,15 | 14,50 | 13,87 | 14,50 | 817.800 | | 2002-07-16 | 00:00:00 | 14,28 | 15,50 | 14,28 | 15,50 | 1.120.400 | | 2002-07-17 | 00:00:00 | 15,95 | 16,00 | 15,35 | 16,00 | 1.676.700 | | 2002-07-18 | 00:00:00 | 15,99 | 16,01 | 14,96 | 15,00 | 1.142.200 | | 2002-07-19 | 00:00:00 | 14,75 | 15,23 | 14,65 | 15,00 | 1.168.300 | | 2002-07-22 | 00:00:00 | 14,80 | 15,25 | 14,10 | 14,51 | 1.064.000 | | 2002-07-23 | 00:00:00 | 14,40 | 14,48 | 13,30 | 13,45 | 1.432.200 | | 2002-07-24 | 00:00:00 | 10,10 | 11,90 | 10,10 | 11,00 | 6.556.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
