(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 13,90 | 14,00 | 13,81 | 13,95 | 1.547.900 | | 2005-02-08 | 00:00:00 | 13,88 | 13,95 | 13,80 | 13,85 | 1.497.000 | | 2005-02-09 | 00:00:00 | 13,85 | 13,93 | 13,60 | 13,62 | 1.473.400 | | 2005-02-10 | 00:00:00 | 13,45 | 13,67 | 13,35 | 13,52 | 1.626.200 | | 2005-02-11 | 00:00:00 | 13,40 | 13,74 | 13,39 | 13,71 | 1.537.500 | | 2005-02-14 | 00:00:00 | 13,71 | 13,76 | 13,45 | 13,62 | 1.160.600 | | 2005-02-15 | 00:00:00 | 13,58 | 13,87 | 13,55 | 13,76 | 1.202.900 | | 2005-02-16 | 00:00:00 | 13,68 | 13,75 | 13,49 | 13,60 | 604.800 | | 2005-02-17 | 00:00:00 | 13,56 | 13,76 | 13,48 | 13,54 | 803.200 | | 2005-02-18 | 00:00:00 | 13,47 | 13,58 | 13,37 | 13,48 | 944.400 | | 2005-02-22 | 00:00:00 | 13,25 | 13,46 | 13,23 | 13,29 | 1.096.800 | | 2005-02-23 | 00:00:00 | 13,28 | 13,37 | 13,13 | 13,32 | 915.000 | | 2005-02-24 | 00:00:00 | 13,27 | 13,58 | 13,17 | 13,57 | 957.100 | | 2005-02-25 | 00:00:00 | 13,50 | 13,60 | 13,36 | 13,50 | 639.500 | | 2005-02-28 | 00:00:00 | 13,43 | 13,79 | 13,40 | 13,78 | 1.392.000 | | 2005-03-01 | 00:00:00 | 13,81 | 13,92 | 13,76 | 13,77 | 1.124.300 | | 2005-03-02 | 00:00:00 | 13,70 | 14,07 | 13,59 | 14,00 | 4.260.100 | | 2005-03-03 | 00:00:00 | 13,98 | 14,72 | 13,98 | 14,52 | 4.717.100 | | 2005-03-04 | 00:00:00 | 14,58 | 14,61 | 14,10 | 14,26 | 1.949.100 | | 2005-03-07 | 00:00:00 | 14,22 | 14,53 | 14,15 | 14,33 | 1.155.900 | | 2005-03-08 | 00:00:00 | 14,60 | 14,95 | 14,60 | 14,88 | 2.572.900 | | 2005-03-09 | 00:00:00 | 14,93 | 14,94 | 14,66 | 14,72 | 2.146.100 | | 2005-03-10 | 00:00:00 | 14,65 | 14,65 | 14,35 | 14,64 | 2.385.600 | | 2005-03-11 | 00:00:00 | 14,64 | 14,91 | 14,59 | 14,66 | 2.107.400 | | 2005-03-14 | 00:00:00 | 14,63 | 14,83 | 14,51 | 14,60 | 1.976.100 | | 2005-03-15 | 00:00:00 | 14,65 | 14,68 | 14,27 | 14,38 | 1.110.000 | | 2005-03-16 | 00:00:00 | 14,32 | 14,51 | 14,30 | 14,39 | 1.055.500 | | 2005-03-17 | 00:00:00 | 14,42 | 14,56 | 14,33 | 14,41 | 1.167.300 | | 2005-03-18 | 00:00:00 | 14,35 | 14,38 | 14,10 | 14,31 | 1.777.500 | | 2005-03-21 | 00:00:00 | 14,27 | 14,37 | 14,11 | 14,37 | 778.800 | | 2005-03-22 | 00:00:00 | 14,47 | 14,65 | 14,44 | 14,57 | 1.512.700 | | 2005-03-23 | 00:00:00 | 14,50 | 14,74 | 14,45 | 14,66 | 2.354.300 | | 2005-03-24 | 00:00:00 | 14,67 | 14,77 | 14,65 | 14,66 | 876.100 | | 2005-03-28 | 00:00:00 | 14,71 | 14,86 | 14,63 | 14,82 | 1.387.400 | | 2005-03-29 | 00:00:00 | 14,82 | 14,95 | 14,71 | 14,81 | 2.578.700 | | 2005-03-30 | 00:00:00 | 14,78 | 14,88 | 14,71 | 14,87 | 2.599.500 | | 2005-03-31 | 00:00:00 | 14,82 | 14,97 | 14,72 | 14,95 | 2.449.200 | | 2005-04-01 | 00:00:00 | 14,99 | 15,05 | 14,86 | 15,00 | 2.428.000 | | 2005-04-04 | 00:00:00 | 14,80 | 14,95 | 14,57 | 14,80 | 2.920.800 | | 2005-04-05 | 00:00:00 | 14,00 | 14,57 | 13,91 | 14,41 | 2.333.200 | | 2005-04-06 | 00:00:00 | 14,45 | 14,63 | 14,41 | 14,48 | 1.487.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
