(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 | | 2005-11-21 | 00:00:00 | 16,68 | 17,30 | 16,68 | 17,29 | 1.671.500 | | 2005-11-22 | 00:00:00 | 17,06 | 17,43 | 17,03 | 17,31 | 2.286.600 | | 2005-11-23 | 00:00:00 | 17,26 | 17,38 | 17,00 | 17,31 | 924.800 | | 2005-11-25 | 00:00:00 | 17,18 | 17,20 | 16,90 | 17,04 | 931.000 | | 2005-11-28 | 00:00:00 | 16,85 | 17,12 | 16,76 | 16,99 | 1.652.500 | | 2005-11-29 | 00:00:00 | 16,92 | 17,03 | 16,84 | 16,97 | 953.600 | | 2005-11-30 | 00:00:00 | 16,83 | 17,18 | 16,77 | 17,12 | 1.303.800 | | 2005-12-01 | 00:00:00 | 17,05 | 17,56 | 17,05 | 17,49 | 2.048.700 | | 2005-12-02 | 00:00:00 | 17,45 | 17,74 | 17,33 | 17,66 | 1.639.000 | | 2005-12-05 | 00:00:00 | 17,57 | 17,76 | 17,52 | 17,75 | 1.342.000 | | 2005-12-06 | 00:00:00 | 17,50 | 17,96 | 17,39 | 17,68 | 2.393.600 | | 2005-12-07 | 00:00:00 | 17,57 | 18,03 | 17,56 | 17,91 | 2.683.200 | | 2005-12-08 | 00:00:00 | 17,94 | 18,04 | 17,80 | 17,86 | 1.553.900 | | 2005-12-09 | 00:00:00 | 17,73 | 18,05 | 17,73 | 18,04 | 1.823.300 | | 2005-12-12 | 00:00:00 | 17,95 | 18,30 | 17,91 | 18,30 | 1.807.000 | | 2005-12-13 | 00:00:00 | 18,16 | 18,26 | 17,85 | 18,08 | 2.261.800 | | 2005-12-14 | 00:00:00 | 18,06 | 18,65 | 18,06 | 18,28 | 3.302.600 | | 2005-12-15 | 00:00:00 | 18,08 | 18,16 | 17,75 | 18,00 | 1.798.200 | | 2005-12-16 | 00:00:00 | 17,85 | 18,07 | 17,33 | 17,89 | 14.334.400 | | 2005-12-19 | 00:00:00 | 17,83 | 18,05 | 17,46 | 17,55 | 2.598.200 | | 2005-12-20 | 00:00:00 | 17,50 | 17,56 | 17,16 | 17,30 | 2.338.100 | | 2005-12-21 | 00:00:00 | 17,40 | 17,73 | 17,30 | 17,52 | 1.678.500 | | 2005-12-22 | 00:00:00 | 17,58 | 17,63 | 17,37 | 17,43 | 1.027.300 | | 2005-12-23 | 00:00:00 | 17,50 | 17,68 | 17,18 | 17,29 | 1.079.000 | | 2005-12-27 | 00:00:00 | 17,33 | 17,76 | 17,11 | 17,28 | 1.243.200 | | 2005-12-28 | 00:00:00 | 17,21 | 17,40 | 17,11 | 17,27 | 1.597.900 | | 2005-12-29 | 00:00:00 | 17,32 | 17,38 | 17,04 | 17,13 | 666.300 | | 2005-12-30 | 00:00:00 | 17,18 | 17,18 | 16,84 | 16,92 | 784.600 | | 2006-01-03 | 00:00:00 | 16,89 | 17,01 | 16,55 | 16,95 | 2.286.600 | | 2006-01-04 | 00:00:00 | 17,03 | 17,31 | 16,96 | 17,28 | 2.141.100 | | 2006-01-05 | 00:00:00 | 17,22 | 17,40 | 17,04 | 17,12 | 2.030.500 | | 2006-01-06 | 00:00:00 | 17,29 | 17,37 | 16,97 | 17,26 | 2.157.000 | | 2006-01-09 | 00:00:00 | 17,21 | 17,30 | 16,94 | 17,13 | 2.915.400 | | 2006-01-10 | 00:00:00 | 17,13 | 17,20 | 16,72 | 16,86 | 1.985.900 | | 2006-01-11 | 00:00:00 | 16,95 | 16,98 | 16,65 | 16,95 | 1.549.700 | | 2006-01-12 | 00:00:00 | 16,99 | 17,49 | 16,90 | 17,20 | 2.666.700 | | 2006-01-13 | 00:00:00 | 17,24 | 17,32 | 17,11 | 17,25 | 1.902.800 | | 2006-01-17 | 00:00:00 | 17,21 | 17,34 | 17,13 | 17,25 | 2.119.900 | | 2006-01-18 | 00:00:00 | 17,25 | 17,35 | 17,06 | 17,21 | 1.581.600 | | 2006-01-19 | 00:00:00 | 17,19 | 17,37 | 17,08 | 17,24 | 2.097.300 | | 2006-01-20 | 00:00:00 | 17,16 | 17,23 | 16,61 | 16,82 | 2.459.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
