(Login BolsaPT & Canal Forex) |
|
Cognizant Technol - [Ticker: CTSH] | | Última Trade | 70,600 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,300 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 73,140 x 500 - 73,150 x 300 | EPS | 0,00 | Abertura | 70,620 | PER | 0,00% | Máximo | 70,850 | Pagamento Dividendo | | Mínimo | 70,080 | Data Ex-Dividendo | | Fecho Anterior | 70,300 | Yield | | Volume | 547.597 | 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 CTSH de 2000-01-01 a 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-22 | 00:00:00 | 75,91 | 76,03 | 75,14 | 75,24 | 4.025.479 | 2018-05-23 | 00:00:00 | 74,98 | 75,80 | 74,86 | 75,76 | 2.844.610 | 2018-05-24 | 00:00:00 | 75,91 | 76,40 | 75,47 | 75,93 | 3.006.445 | 2018-05-25 | 00:00:00 | 75,98 | 76,04 | 75,05 | 75,78 | 2.872.517 | 2018-05-29 | 00:00:00 | 75,47 | 75,48 | 73,97 | 74,41 | 3.543.475 | 2018-05-30 | 00:00:00 | 74,60 | 76,03 | 74,50 | 75,69 | 3.436.647 | 2018-05-31 | 00:00:00 | 74,92 | 76,22 | 74,92 | 75,80 | 1.258.486 | 2018-06-01 | 00:00:00 | 75,78 | 77,22 | 75,77 | 76,87 | 3.089.201 | 2018-06-04 | 00:00:00 | 76,86 | 77,45 | 76,72 | 77,22 | 2.800.111 | 2018-06-05 | 00:00:00 | 77,36 | 77,40 | 76,67 | 77,03 | 2.295.757 | 2018-06-06 | 00:00:00 | 77,17 | 78,17 | 77,10 | 78,14 | 2.752.055 | 2018-06-07 | 00:00:00 | 78,04 | 78,20 | 76,11 | 76,72 | 3.468.488 | 2018-06-08 | 00:00:00 | 76,58 | 77,13 | 75,94 | 77,11 | 2.504.721 | 2018-06-11 | 00:00:00 | 77,07 | 77,78 | 76,61 | 76,97 | 1.917.221 | 2018-06-12 | 00:00:00 | 76,97 | 78,30 | 76,95 | 78,25 | 3.741.088 | 2018-06-13 | 00:00:00 | 77,23 | 79,06 | 77,23 | 78,02 | 3.407.258 | 2018-06-14 | 00:00:00 | 78,15 | 78,97 | 78,11 | 78,55 | 3.146.562 | 2018-06-15 | 00:00:00 | 79,39 | 80,75 | 78,65 | 80,70 | 9.461.998 | 2018-06-18 | 00:00:00 | 79,89 | 80,35 | 78,63 | 79,57 | 1.694.130 | 2018-06-19 | 00:00:00 | 79,36 | 79,66 | 78,55 | 79,20 | 3.156.627 | 2018-06-20 | 00:00:00 | 79,25 | 79,30 | 78,46 | 78,82 | 3.149.699 | 2018-06-21 | 00:00:00 | 78,77 | 78,77 | 77,56 | 77,68 | 2.714.845 | 2018-06-22 | 00:00:00 | 78,17 | 79,00 | 77,25 | 78,70 | 5.724.112 | 2018-06-25 | 00:00:00 | 78,41 | 78,50 | 77,35 | 77,96 | 4.442.882 | 2018-06-26 | 00:00:00 | 78,14 | 78,80 | 77,79 | 78,45 | 2.800.379 | 2018-06-27 | 00:00:00 | 79,43 | 79,43 | 77,35 | 77,38 | 3.712.168 | 2018-06-28 | 00:00:00 | 77,79 | 79,37 | 77,35 | 79,02 | 3.105.246 | 2018-06-29 | 00:00:00 | 78,94 | 80,01 | 78,80 | 78,99 | 3.667.198 | 2018-07-02 | 00:00:00 | 78,57 | 79,52 | 78,30 | 79,49 | 2.679.922 | 2018-07-03 | 00:00:00 | 79,98 | 80,21 | 79,35 | 79,90 | 1.637.195 | 2018-07-05 | 00:00:00 | 79,84 | 80,19 | 79,22 | 79,89 | 3.605.099 | 2018-07-06 | 00:00:00 | 79,94 | 80,74 | 79,71 | 80,56 | 2.050.510 | 2018-07-09 | 00:00:00 | 80,76 | 81,10 | 80,25 | 80,98 | 1.624.174 | 2018-07-10 | 00:00:00 | 81,50 | 82,10 | 81,33 | 81,75 | 2.276.034 | 2018-07-11 | 00:00:00 | 81,22 | 81,89 | 81,11 | 81,59 | 3.011.950 | 2018-07-12 | 00:00:00 | 82,04 | 83,35 | 81,44 | 83,32 | 3.599.740 | 2018-07-13 | 00:00:00 | 82,49 | 83,08 | 81,57 | 81,71 | 4.163.144 | 2018-07-16 | 00:00:00 | 81,78 | 82,38 | 81,66 | 81,96 | 3.032.270 | 2018-07-17 | 00:00:00 | 81,40 | 82,99 | 81,28 | 82,74 | 2.406.121 | 2018-07-18 | 00:00:00 | 82,36 | 82,65 | 81,86 | 82,33 | 2.223.883 | 2018-07-19 | 00:00:00 | 82,25 | 82,63 | 81,50 | 82,38 | 2.259.428 | | << < 101 102 103 104 > >> |
|