(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 | | 2005-09-26 | 00:00:00 | 16,24 | 16,35 | 16,06 | 16,09 | 1.409.200 | | 2005-09-27 | 00:00:00 | 16,10 | 16,15 | 15,89 | 15,95 | 1.221.900 | | 2005-09-28 | 00:00:00 | 15,96 | 16,04 | 15,65 | 15,96 | 2.476.900 | | 2005-09-29 | 00:00:00 | 15,97 | 16,04 | 15,86 | 15,99 | 1.353.300 | | 2005-09-30 | 00:00:00 | 15,98 | 16,19 | 15,89 | 16,16 | 1.447.700 | | 2005-10-03 | 00:00:00 | 16,16 | 16,20 | 16,07 | 16,12 | 1.087.800 | | 2005-10-04 | 00:00:00 | 16,16 | 16,20 | 15,95 | 15,96 | 2.209.800 | | 2005-10-05 | 00:00:00 | 16,41 | 16,92 | 15,79 | 15,79 | 1.103.200 | | 2005-10-06 | 00:00:00 | 15,88 | 16,03 | 15,79 | 15,91 | 1.540.600 | | 2005-10-07 | 00:00:00 | 15,98 | 15,98 | 15,65 | 15,88 | 860.000 | | 2005-10-10 | 00:00:00 | 15,94 | 15,96 | 15,68 | 15,74 | 823.900 | | 2005-10-11 | 00:00:00 | 15,80 | 15,88 | 15,35 | 15,59 | 1.063.000 | | 2005-10-12 | 00:00:00 | 15,45 | 15,71 | 15,36 | 15,59 | 970.200 | | 2005-10-13 | 00:00:00 | 15,51 | 15,80 | 15,40 | 15,67 | 1.014.700 | | 2005-10-14 | 00:00:00 | 15,72 | 15,90 | 15,68 | 15,85 | 770.500 | | 2005-10-17 | 00:00:00 | 15,90 | 15,95 | 15,77 | 15,91 | 944.100 | | 2005-10-18 | 00:00:00 | 15,93 | 15,99 | 15,83 | 15,88 | 1.263.700 | | 2005-10-19 | 00:00:00 | 15,81 | 16,02 | 15,62 | 16,02 | 1.034.100 | | 2005-10-20 | 00:00:00 | 16,02 | 16,12 | 15,84 | 15,97 | 1.383.700 | | 2005-10-21 | 00:00:00 | 15,98 | 16,07 | 15,90 | 15,96 | 1.127.600 | | 2005-10-24 | 00:00:00 | 15,92 | 16,21 | 15,91 | 16,19 | 947.400 | | 2005-10-25 | 00:00:00 | 16,14 | 16,19 | 15,88 | 16,10 | 1.654.000 | | 2005-10-26 | 00:00:00 | 16,10 | 16,24 | 15,88 | 16,01 | 1.622.900 | | 2005-10-27 | 00:00:00 | 16,20 | 16,38 | 15,98 | 16,15 | 1.573.900 | | 2005-10-28 | 00:00:00 | 16,10 | 16,11 | 15,82 | 16,00 | 2.504.300 | | 2005-10-31 | 00:00:00 | 16,15 | 16,15 | 15,83 | 15,98 | 5.136.000 | | 2005-11-01 | 00:00:00 | 15,86 | 15,98 | 15,71 | 15,93 | 1.606.900 | | 2005-11-02 | 00:00:00 | 15,80 | 15,98 | 15,80 | 15,90 | 1.870.700 | | 2005-11-03 | 00:00:00 | 15,90 | 16,03 | 15,88 | 16,00 | 1.860.400 | | 2005-11-04 | 00:00:00 | 16,04 | 16,20 | 15,92 | 16,15 | 1.371.400 | | 2005-11-07 | 00:00:00 | 15,86 | 16,19 | 15,86 | 16,02 | 2.262.100 | | 2005-11-08 | 00:00:00 | 15,81 | 16,22 | 15,81 | 16,15 | 1.843.700 | | 2005-11-09 | 00:00:00 | 16,11 | 16,37 | 16,11 | 16,35 | 1.259.300 | | 2005-11-10 | 00:00:00 | 16,25 | 16,45 | 16,25 | 16,36 | 1.233.700 | | 2005-11-11 | 00:00:00 | 16,32 | 16,56 | 16,32 | 16,50 | 1.479.000 | | 2005-11-14 | 00:00:00 | 16,40 | 16,90 | 16,40 | 16,82 | 3.723.000 | | 2005-11-15 | 00:00:00 | 17,00 | 17,78 | 16,86 | 17,16 | 3.815.200 | | 2005-11-16 | 00:00:00 | 17,05 | 17,23 | 16,71 | 16,95 | 1.226.300 | | 2005-11-17 | 00:00:00 | 16,91 | 17,10 | 16,86 | 16,95 | 2.495.800 | | 2005-11-18 | 00:00:00 | 17,05 | 17,08 | 16,75 | 16,80 | 1.650.700 | | 2005-11-21 | 00:00:00 | 16,68 | 17,30 | 16,68 | 17,29 | 1.671.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
