(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 | | 2002-11-14 | 00:00:00 | 11,47 | 12,40 | 11,47 | 12,35 | 1.361.700 | | 2002-11-15 | 00:00:00 | 12,33 | 12,43 | 11,85 | 12,43 | 1.170.800 | | 2002-11-18 | 00:00:00 | 12,43 | 12,80 | 12,43 | 12,76 | 1.695.300 | | 2002-11-19 | 00:00:00 | 12,58 | 12,70 | 12,45 | 12,60 | 1.083.500 | | 2002-11-20 | 00:00:00 | 12,55 | 13,69 | 12,47 | 13,69 | 1.796.300 | | 2002-11-21 | 00:00:00 | 13,70 | 15,02 | 13,65 | 14,75 | 3.703.200 | | 2002-11-22 | 00:00:00 | 14,25 | 14,68 | 14,23 | 14,35 | 2.849.200 | | 2002-11-25 | 00:00:00 | 14,68 | 14,90 | 13,97 | 14,13 | 2.128.800 | | 2002-11-26 | 00:00:00 | 13,95 | 14,01 | 13,55 | 13,71 | 1.833.300 | | 2002-11-27 | 00:00:00 | 13,81 | 14,40 | 13,81 | 13,95 | 1.509.900 | | 2002-11-29 | 00:00:00 | 14,34 | 14,67 | 14,34 | 14,42 | 697.100 | | 2002-12-02 | 00:00:00 | 14,42 | 15,12 | 14,25 | 14,40 | 1.456.900 | | 2002-12-03 | 00:00:00 | 14,40 | 14,52 | 13,70 | 13,80 | 1.154.400 | | 2002-12-04 | 00:00:00 | 13,52 | 13,52 | 12,50 | 12,77 | 1.860.800 | | 2002-12-05 | 00:00:00 | 12,76 | 12,76 | 11,72 | 12,04 | 2.601.500 | | 2002-12-06 | 00:00:00 | 12,03 | 12,25 | 11,76 | 12,16 | 1.188.700 | | 2002-12-09 | 00:00:00 | 12,06 | 12,10 | 11,25 | 11,28 | 1.159.700 | | 2002-12-10 | 00:00:00 | 11,43 | 11,95 | 11,35 | 11,78 | 1.563.100 | | 2002-12-11 | 00:00:00 | 11,84 | 12,15 | 11,69 | 12,11 | 1.060.400 | | 2002-12-12 | 00:00:00 | 12,08 | 12,25 | 11,84 | 12,15 | 1.072.700 | | 2002-12-13 | 00:00:00 | 12,10 | 12,11 | 11,58 | 11,74 | 1.228.200 | | 2002-12-16 | 00:00:00 | 11,45 | 12,26 | 11,45 | 12,26 | 1.113.800 | | 2002-12-17 | 00:00:00 | 12,16 | 12,55 | 12,04 | 12,35 | 1.012.500 | | 2002-12-18 | 00:00:00 | 12,11 | 12,11 | 11,78 | 11,99 | 843.900 | | 2002-12-19 | 00:00:00 | 11,89 | 12,05 | 11,52 | 11,68 | 778.100 | | 2002-12-20 | 00:00:00 | 11,80 | 12,10 | 11,79 | 12,06 | 1.051.600 | | 2002-12-23 | 00:00:00 | 11,82 | 12,26 | 11,61 | 12,26 | 766.400 | | 2002-12-24 | 00:00:00 | 12,07 | 12,45 | 12,07 | 12,37 | 476.100 | | 2002-12-26 | 00:00:00 | 12,32 | 12,68 | 12,24 | 12,43 | 638.300 | | 2002-12-27 | 00:00:00 | 12,36 | 12,37 | 12,02 | 12,18 | 559.100 | | 2002-12-30 | 00:00:00 | 12,18 | 12,19 | 11,60 | 11,68 | 834.800 | | 2002-12-31 | 00:00:00 | 11,60 | 12,00 | 11,55 | 11,79 | 841.500 | | 2003-01-02 | 00:00:00 | 11,90 | 11,94 | 10,00 | 11,66 | 2.290.500 | | 2003-01-03 | 00:00:00 | 8,80 | 9,74 | 8,71 | 9,24 | 16.919.800 | | 2003-01-06 | 00:00:00 | 9,35 | 9,88 | 9,35 | 9,80 | 4.553.000 | | 2003-01-07 | 00:00:00 | 9,80 | 9,95 | 9,20 | 9,36 | 2.962.600 | | 2003-01-08 | 00:00:00 | 9,38 | 9,66 | 9,24 | 9,65 | 1.750.800 | | 2003-01-09 | 00:00:00 | 9,64 | 10,27 | 9,61 | 10,13 | 2.873.300 | | 2003-01-10 | 00:00:00 | 10,10 | 10,17 | 9,87 | 10,11 | 2.046.600 | | 2003-01-13 | 00:00:00 | 10,21 | 10,31 | 9,93 | 10,00 | 1.459.500 | | 2003-01-14 | 00:00:00 | 10,00 | 10,22 | 9,92 | 10,20 | 1.591.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
