(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 | | 2002-09-19 | 00:00:00 | 12,07 | 12,07 | 11,71 | 11,96 | 1.075.600 | | 2002-09-20 | 00:00:00 | 12,21 | 12,21 | 11,74 | 11,84 | 1.019.400 | | 2002-09-23 | 00:00:00 | 11,80 | 11,81 | 11,36 | 11,66 | 1.603.700 | | 2002-09-24 | 00:00:00 | 11,66 | 11,66 | 11,00 | 11,39 | 635.700 | | 2002-09-25 | 00:00:00 | 11,29 | 11,40 | 10,87 | 10,90 | 2.003.400 | | 2002-09-26 | 00:00:00 | 10,94 | 11,10 | 10,80 | 10,96 | 942.100 | | 2002-09-27 | 00:00:00 | 10,72 | 11,05 | 10,25 | 10,45 | 859.900 | | 2002-09-30 | 00:00:00 | 10,45 | 10,45 | 9,99 | 10,17 | 1.042.400 | | 2002-10-01 | 00:00:00 | 10,25 | 10,57 | 9,80 | 10,57 | 896.400 | | 2002-10-02 | 00:00:00 | 10,60 | 10,60 | 10,01 | 10,07 | 1.103.200 | | 2002-10-03 | 00:00:00 | 10,00 | 10,20 | 9,52 | 9,80 | 1.234.300 | | 2002-10-04 | 00:00:00 | 9,98 | 9,98 | 9,22 | 9,42 | 954.100 | | 2002-10-07 | 00:00:00 | 9,38 | 9,51 | 8,75 | 9,00 | 1.102.600 | | 2002-10-08 | 00:00:00 | 9,06 | 9,35 | 8,65 | 9,08 | 643.000 | | 2002-10-09 | 00:00:00 | 9,00 | 9,20 | 8,85 | 8,95 | 617.100 | | 2002-10-10 | 00:00:00 | 8,99 | 9,66 | 8,70 | 9,41 | 974.300 | | 2002-10-11 | 00:00:00 | 10,25 | 11,00 | 10,11 | 10,80 | 1.769.500 | | 2002-10-14 | 00:00:00 | 10,73 | 11,60 | 10,62 | 11,42 | 1.732.400 | | 2002-10-15 | 00:00:00 | 12,00 | 12,10 | 11,49 | 11,69 | 1.563.900 | | 2002-10-16 | 00:00:00 | 10,78 | 11,20 | 10,04 | 10,82 | 2.294.000 | | 2002-10-17 | 00:00:00 | 11,48 | 12,00 | 10,25 | 10,60 | 2.146.400 | | 2002-10-18 | 00:00:00 | 10,58 | 10,85 | 10,25 | 10,30 | 1.315.500 | | 2002-10-21 | 00:00:00 | 10,30 | 11,48 | 10,22 | 11,40 | 1.639.500 | | 2002-10-22 | 00:00:00 | 11,00 | 11,14 | 10,73 | 10,91 | 1.134.600 | | 2002-10-23 | 00:00:00 | 10,85 | 11,39 | 10,80 | 11,35 | 1.832.000 | | 2002-10-24 | 00:00:00 | 11,50 | 11,74 | 10,81 | 11,04 | 1.549.900 | | 2002-10-25 | 00:00:00 | 11,04 | 11,25 | 10,96 | 11,15 | 1.291.000 | | 2002-10-28 | 00:00:00 | 11,25 | 11,32 | 10,82 | 10,97 | 1.408.700 | | 2002-10-29 | 00:00:00 | 10,96 | 10,96 | 10,28 | 10,44 | 1.297.500 | | 2002-10-30 | 00:00:00 | 10,27 | 10,40 | 9,65 | 10,12 | 2.677.900 | | 2002-10-31 | 00:00:00 | 10,19 | 10,50 | 10,00 | 10,13 | 1.585.200 | | 2002-11-01 | 00:00:00 | 10,10 | 10,31 | 9,90 | 10,24 | 2.042.600 | | 2002-11-04 | 00:00:00 | 10,62 | 11,30 | 10,62 | 11,04 | 2.280.300 | | 2002-11-05 | 00:00:00 | 11,75 | 11,90 | 11,20 | 11,70 | 3.345.100 | | 2002-11-06 | 00:00:00 | 11,80 | 11,90 | 11,65 | 11,80 | 1.702.300 | | 2002-11-07 | 00:00:00 | 11,55 | 11,69 | 11,08 | 11,18 | 1.018.700 | | 2002-11-08 | 00:00:00 | 11,25 | 11,60 | 11,25 | 11,40 | 2.608.200 | | 2002-11-11 | 00:00:00 | 11,40 | 11,40 | 11,03 | 11,14 | 1.031.600 | | 2002-11-12 | 00:00:00 | 11,24 | 11,96 | 11,14 | 11,59 | 1.005.700 | | 2002-11-13 | 00:00:00 | 11,10 | 11,39 | 10,87 | 11,10 | 1.919.300 | | 2002-11-14 | 00:00:00 | 11,47 | 12,40 | 11,47 | 12,35 | 1.361.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
