(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 17,70 | 19,20 | 17,60 | 18,95 | 2.430.500 | | 2001-04-11 | 00:00:00 | 19,25 | 20,00 | 19,09 | 19,36 | 2.497.300 | | 2001-04-12 | 00:00:00 | 19,00 | 19,88 | 18,90 | 19,30 | 1.811.600 | | 2001-04-16 | 00:00:00 | 19,65 | 19,65 | 17,65 | 17,65 | 2.213.100 | | 2001-04-17 | 00:00:00 | 16,52 | 17,80 | 15,90 | 16,99 | 4.580.200 | | 2001-04-18 | 00:00:00 | 19,50 | 20,79 | 19,09 | 19,55 | 4.227.800 | | 2001-04-19 | 00:00:00 | 19,45 | 20,99 | 19,38 | 20,95 | 3.503.400 | | 2001-04-20 | 00:00:00 | 20,00 | 21,00 | 19,78 | 21,00 | 2.348.400 | | 2001-04-23 | 00:00:00 | 20,55 | 20,55 | 18,68 | 19,43 | 1.864.900 | | 2001-04-24 | 00:00:00 | 19,35 | 19,90 | 18,65 | 18,85 | 2.254.600 | | 2001-04-25 | 00:00:00 | 19,00 | 19,57 | 18,82 | 19,51 | 1.102.500 | | 2001-04-26 | 00:00:00 | 19,40 | 20,40 | 19,40 | 20,20 | 1.450.800 | | 2001-04-27 | 00:00:00 | 20,20 | 20,88 | 19,88 | 20,28 | 1.287.400 | | 2001-04-30 | 00:00:00 | 20,15 | 22,10 | 20,12 | 20,70 | 2.294.200 | | 2001-05-01 | 00:00:00 | 20,92 | 22,50 | 20,52 | 22,12 | 2.413.500 | | 2001-05-02 | 00:00:00 | 22,25 | 22,73 | 21,40 | 22,10 | 1.534.800 | | 2001-05-03 | 00:00:00 | 22,10 | 22,10 | 20,60 | 21,00 | 1.120.600 | | 2001-05-04 | 00:00:00 | 20,65 | 21,80 | 19,92 | 21,80 | 1.283.500 | | 2001-05-07 | 00:00:00 | 21,69 | 21,98 | 21,37 | 21,74 | 1.175.800 | | 2001-05-08 | 00:00:00 | 21,55 | 22,21 | 21,45 | 21,74 | 1.513.100 | | 2001-05-09 | 00:00:00 | 21,51 | 22,00 | 21,07 | 21,45 | 1.826.400 | | 2001-05-10 | 00:00:00 | 21,54 | 21,95 | 21,10 | 21,37 | 999.500 | | 2001-05-11 | 00:00:00 | 21,30 | 21,31 | 20,62 | 20,77 | 1.143.900 | | 2001-05-14 | 00:00:00 | 20,90 | 21,13 | 20,46 | 20,86 | 780.800 | | 2001-05-15 | 00:00:00 | 21,80 | 21,80 | 20,50 | 20,80 | 1.291.400 | | 2001-05-16 | 00:00:00 | 20,40 | 22,00 | 20,24 | 22,00 | 1.180.300 | | 2001-05-17 | 00:00:00 | 21,90 | 22,74 | 21,60 | 21,95 | 1.182.500 | | 2001-05-18 | 00:00:00 | 21,67 | 22,18 | 21,42 | 21,90 | 682.800 | | 2001-05-21 | 00:00:00 | 22,26 | 23,80 | 21,80 | 23,10 | 1.873.500 | | 2001-05-22 | 00:00:00 | 23,20 | 24,20 | 23,13 | 23,71 | 1.555.300 | | 2001-05-23 | 00:00:00 | 23,60 | 23,82 | 22,56 | 22,63 | 1.053.300 | | 2001-05-24 | 00:00:00 | 22,95 | 23,50 | 22,26 | 23,34 | 989.800 | | 2001-05-25 | 00:00:00 | 23,40 | 23,70 | 23,20 | 23,60 | 942.100 | | 2001-05-29 | 00:00:00 | 23,50 | 23,50 | 22,00 | 22,21 | 1.113.000 | | 2001-05-30 | 00:00:00 | 22,21 | 22,22 | 21,34 | 21,45 | 1.812.900 | | 2001-05-31 | 00:00:00 | 21,45 | 21,83 | 21,03 | 21,15 | 1.430.800 | | 2001-06-01 | 00:00:00 | 21,40 | 21,74 | 21,29 | 21,49 | 815.200 | | 2001-06-04 | 00:00:00 | 22,10 | 22,29 | 21,85 | 22,10 | 2.772.000 | | 2001-06-05 | 00:00:00 | 22,10 | 23,70 | 22,10 | 23,46 | 2.171.600 | | 2001-06-06 | 00:00:00 | 23,12 | 23,30 | 22,96 | 23,14 | 1.649.700 | | 2001-06-07 | 00:00:00 | 23,25 | 24,54 | 23,16 | 24,07 | 1.450.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
