(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 14,52 | 14,70 | 14,42 | 14,48 | 1.451.600 | | 2004-06-22 | 00:00:00 | 14,50 | 14,68 | 14,45 | 14,60 | 1.602.200 | | 2004-06-23 | 00:00:00 | 14,52 | 14,71 | 14,42 | 14,67 | 1.158.400 | | 2004-06-24 | 00:00:00 | 14,70 | 14,83 | 14,52 | 14,52 | 1.387.000 | | 2004-06-25 | 00:00:00 | 14,60 | 14,89 | 14,60 | 14,73 | 1.488.300 | | 2004-06-28 | 00:00:00 | 14,70 | 14,78 | 14,48 | 14,52 | 1.634.800 | | 2004-06-29 | 00:00:00 | 14,47 | 14,63 | 14,45 | 14,54 | 798.400 | | 2004-06-30 | 00:00:00 | 14,53 | 14,63 | 14,49 | 14,63 | 2.040.900 | | 2004-07-01 | 00:00:00 | 14,55 | 14,66 | 14,43 | 14,49 | 1.500.300 | | 2004-07-02 | 00:00:00 | 14,48 | 14,48 | 14,12 | 14,22 | 1.108.800 | | 2004-07-06 | 00:00:00 | 14,15 | 14,15 | 13,71 | 13,85 | 1.586.600 | | 2004-07-07 | 00:00:00 | 13,80 | 13,96 | 13,61 | 13,63 | 1.368.000 | | 2004-07-08 | 00:00:00 | 13,60 | 13,61 | 13,33 | 13,41 | 2.355.000 | | 2004-07-09 | 00:00:00 | 13,43 | 13,56 | 13,39 | 13,55 | 1.277.500 | | 2004-07-12 | 00:00:00 | 13,55 | 13,58 | 13,46 | 13,50 | 2.042.000 | | 2004-07-13 | 00:00:00 | 13,50 | 13,55 | 13,29 | 13,39 | 822.300 | | 2004-07-14 | 00:00:00 | 13,30 | 13,42 | 13,06 | 13,15 | 2.739.200 | | 2004-07-15 | 00:00:00 | 13,15 | 13,40 | 13,08 | 13,25 | 5.160.800 | | 2004-07-16 | 00:00:00 | 13,30 | 13,30 | 12,88 | 12,91 | 669.600 | | 2004-07-19 | 00:00:00 | 12,92 | 13,23 | 12,90 | 12,98 | 1.967.900 | | 2004-07-20 | 00:00:00 | 12,95 | 13,46 | 12,93 | 13,42 | 1.048.800 | | 2004-07-21 | 00:00:00 | 13,44 | 13,64 | 13,00 | 13,01 | 3.525.100 | | 2004-07-22 | 00:00:00 | 13,02 | 13,67 | 12,89 | 13,31 | 2.040.600 | | 2004-07-23 | 00:00:00 | 13,31 | 13,31 | 12,96 | 12,97 | 1.546.300 | | 2004-07-26 | 00:00:00 | 12,97 | 13,55 | 12,97 | 13,17 | 1.217.000 | | 2004-07-27 | 00:00:00 | 13,16 | 13,58 | 13,16 | 13,42 | 2.315.300 | | 2004-07-28 | 00:00:00 | 13,46 | 13,55 | 13,03 | 13,18 | 1.884.700 | | 2004-07-29 | 00:00:00 | 13,21 | 13,49 | 13,14 | 13,42 | 1.521.200 | | 2004-07-30 | 00:00:00 | 13,35 | 13,60 | 13,22 | 13,47 | 928.500 | | 2004-08-02 | 00:00:00 | 12,50 | 13,23 | 12,24 | 13,05 | 3.430.900 | | 2004-08-03 | 00:00:00 | 12,90 | 13,09 | 12,63 | 12,72 | 1.583.400 | | 2004-08-04 | 00:00:00 | 12,64 | 12,93 | 12,60 | 12,85 | 1.186.500 | | 2004-08-05 | 00:00:00 | 12,85 | 12,85 | 12,48 | 12,52 | 1.303.800 | | 2004-08-06 | 00:00:00 | 12,42 | 12,60 | 12,10 | 12,52 | 2.118.500 | | 2004-08-09 | 00:00:00 | 12,50 | 12,55 | 12,32 | 12,45 | 1.024.500 | | 2004-08-10 | 00:00:00 | 12,50 | 12,57 | 12,34 | 12,55 | 995.200 | | 2004-08-11 | 00:00:00 | 12,52 | 12,52 | 12,10 | 12,28 | 1.721.100 | | 2004-08-12 | 00:00:00 | 12,25 | 12,34 | 12,12 | 12,26 | 1.033.900 | | 2004-08-13 | 00:00:00 | 12,23 | 12,30 | 12,09 | 12,30 | 886.000 | | 2004-08-16 | 00:00:00 | 12,27 | 12,53 | 12,21 | 12,30 | 595.400 | | 2004-08-17 | 00:00:00 | 12,30 | 12,65 | 12,18 | 12,52 | 2.087.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
