(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 | | 2002-07-24 | 00:00:00 | 10,10 | 11,90 | 10,10 | 11,00 | 6.556.100 | | 2002-07-25 | 00:00:00 | 11,00 | 11,39 | 10,80 | 11,18 | 4.122.800 | | 2002-07-26 | 00:00:00 | 11,38 | 11,77 | 10,84 | 11,28 | 1.496.200 | | 2002-07-29 | 00:00:00 | 11,28 | 12,07 | 11,28 | 12,00 | 1.118.000 | | 2002-07-30 | 00:00:00 | 12,00 | 12,80 | 11,85 | 12,79 | 2.177.200 | | 2002-07-31 | 00:00:00 | 12,85 | 12,85 | 12,40 | 12,45 | 2.528.300 | | 2002-08-01 | 00:00:00 | 12,05 | 12,19 | 11,50 | 12,00 | 2.139.400 | | 2002-08-02 | 00:00:00 | 12,10 | 12,21 | 11,85 | 11,97 | 2.079.000 | | 2002-08-05 | 00:00:00 | 11,97 | 12,02 | 11,00 | 11,06 | 1.442.900 | | 2002-08-06 | 00:00:00 | 11,20 | 11,80 | 11,19 | 11,75 | 1.779.900 | | 2002-08-07 | 00:00:00 | 12,00 | 12,40 | 11,70 | 11,90 | 1.570.800 | | 2002-08-08 | 00:00:00 | 11,90 | 12,56 | 11,75 | 12,50 | 1.528.700 | | 2002-08-09 | 00:00:00 | 12,40 | 13,00 | 12,28 | 12,82 | 1.296.000 | | 2002-08-12 | 00:00:00 | 12,83 | 13,06 | 12,55 | 13,05 | 1.285.500 | | 2002-08-13 | 00:00:00 | 13,00 | 13,05 | 12,55 | 12,70 | 1.491.100 | | 2002-08-14 | 00:00:00 | 12,70 | 13,30 | 12,50 | 13,19 | 1.288.400 | | 2002-08-15 | 00:00:00 | 13,36 | 13,79 | 13,24 | 13,72 | 1.646.400 | | 2002-08-16 | 00:00:00 | 13,62 | 14,31 | 13,50 | 14,27 | 1.544.600 | | 2002-08-19 | 00:00:00 | 15,15 | 15,58 | 14,90 | 15,58 | 2.069.000 | | 2002-08-20 | 00:00:00 | 15,58 | 15,58 | 14,37 | 14,52 | 2.930.100 | | 2002-08-21 | 00:00:00 | 14,62 | 14,98 | 14,50 | 14,75 | 1.180.300 | | 2002-08-22 | 00:00:00 | 14,80 | 15,22 | 14,73 | 15,02 | 1.358.600 | | 2002-08-23 | 00:00:00 | 15,02 | 15,03 | 14,67 | 14,75 | 759.700 | | 2002-08-26 | 00:00:00 | 14,72 | 15,00 | 14,60 | 14,90 | 647.700 | | 2002-08-27 | 00:00:00 | 14,92 | 15,00 | 13,84 | 13,91 | 1.215.500 | | 2002-08-28 | 00:00:00 | 13,91 | 13,95 | 13,32 | 13,38 | 871.600 | | 2002-08-29 | 00:00:00 | 13,28 | 13,73 | 12,88 | 13,59 | 2.532.000 | | 2002-08-30 | 00:00:00 | 13,59 | 13,68 | 13,26 | 13,47 | 548.000 | | 2002-09-03 | 00:00:00 | 13,10 | 13,10 | 12,60 | 12,65 | 795.500 | | 2002-09-04 | 00:00:00 | 12,63 | 12,90 | 12,48 | 12,85 | 1.406.000 | | 2002-09-05 | 00:00:00 | 12,75 | 12,77 | 12,26 | 12,35 | 731.800 | | 2002-09-06 | 00:00:00 | 12,54 | 13,20 | 12,40 | 13,11 | 1.327.900 | | 2002-09-09 | 00:00:00 | 13,10 | 13,48 | 12,95 | 13,24 | 1.258.000 | | 2002-09-10 | 00:00:00 | 13,24 | 14,00 | 13,24 | 14,00 | 765.700 | | 2002-09-11 | 00:00:00 | 14,43 | 14,47 | 14,12 | 14,14 | 588.300 | | 2002-09-12 | 00:00:00 | 13,86 | 13,86 | 13,40 | 13,63 | 502.700 | | 2002-09-13 | 00:00:00 | 13,53 | 13,71 | 13,11 | 13,58 | 1.062.700 | | 2002-09-16 | 00:00:00 | 13,55 | 13,55 | 13,13 | 13,24 | 554.800 | | 2002-09-17 | 00:00:00 | 13,60 | 13,60 | 12,42 | 12,55 | 1.193.900 | | 2002-09-18 | 00:00:00 | 12,52 | 12,52 | 12,02 | 12,10 | 1.122.500 | | 2002-09-19 | 00:00:00 | 12,07 | 12,07 | 11,71 | 11,96 | 1.075.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
