(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 82,25 | 82,63 | 81,50 | 82,38 | 2.259.428 | | 2018-07-20 | 00:00:00 | 82,22 | 82,57 | 81,95 | 82,24 | 2.464.417 | | 2018-07-23 | 00:00:00 | 82,14 | 82,76 | 81,74 | 82,67 | 1.943.093 | | 2018-07-24 | 00:00:00 | 82,53 | 82,91 | 82,01 | 82,26 | 2.611.918 | | 2018-07-25 | 00:00:00 | 82,55 | 82,84 | 81,91 | 82,84 | 3.109.192 | | 2018-07-26 | 00:00:00 | 83,05 | 83,30 | 82,63 | 82,72 | 1.813.867 | | 2018-07-27 | 00:00:00 | 82,73 | 83,00 | 80,99 | 81,56 | 2.427.282 | | 2018-07-30 | 00:00:00 | 81,53 | 81,76 | 80,34 | 80,76 | 2.830.854 | | 2018-07-31 | 00:00:00 | 81,14 | 81,73 | 80,81 | 81,50 | 3.429.008 | | 2018-08-01 | 00:00:00 | 81,50 | 82,29 | 81,36 | 82,09 | 3.571.401 | | 2018-08-02 | 00:00:00 | 75,45 | 78,17 | 74,83 | 76,86 | 12.189.513 | | 2018-08-03 | 00:00:00 | 77,54 | 78,25 | 76,27 | 77,82 | 5.646.960 | | 2018-08-06 | 00:00:00 | 77,77 | 78,52 | 77,75 | 78,49 | 3.399.739 | | 2018-08-07 | 00:00:00 | 78,55 | 78,84 | 77,81 | 78,07 | 2.219.557 | | 2018-08-08 | 00:00:00 | 78,28 | 78,28 | 77,21 | 77,24 | 2.221.388 | | 2018-08-09 | 00:00:00 | 77,12 | 77,25 | 76,21 | 76,26 | 4.262.534 | | 2018-08-10 | 00:00:00 | 75,97 | 76,26 | 75,36 | 75,56 | 2.840.715 | | 2018-08-13 | 00:00:00 | 75,75 | 76,46 | 75,33 | 75,42 | 2.933.412 | | 2018-08-14 | 00:00:00 | 74,66 | 75,74 | 74,66 | 75,22 | 3.949.839 | | 2018-08-15 | 00:00:00 | 74,88 | 75,13 | 74,13 | 74,54 | 3.155.356 | | 2018-08-16 | 00:00:00 | 74,59 | 75,37 | 74,55 | 75,10 | 3.379.305 | | 2018-08-17 | 00:00:00 | 75,06 | 75,81 | 74,92 | 75,56 | 3.337.119 | | 2018-08-20 | 00:00:00 | 75,49 | 75,50 | 74,55 | 74,91 | 3.201.580 | | 2018-08-21 | 00:00:00 | 74,89 | 75,30 | 74,74 | 74,77 | 584.191 | | 2018-08-22 | 00:00:00 | 74,81 | 75,39 | 74,60 | 75,26 | 2.341.239 | | 2018-08-23 | 00:00:00 | 75,35 | 75,95 | 75,00 | 75,11 | 2.207.785 | | 2018-08-24 | 00:00:00 | 75,43 | 76,00 | 75,07 | 75,86 | 2.399.200 | | 2018-08-27 | 00:00:00 | 76,16 | 77,17 | 75,99 | 76,61 | 2.786.751 | | 2018-08-28 | 00:00:00 | 76,74 | 76,88 | 76,16 | 76,66 | 2.170.739 | | 2018-08-29 | 00:00:00 | 76,61 | 77,90 | 76,61 | 77,69 | 2.790.110 | | 2018-08-30 | 00:00:00 | 77,63 | 77,91 | 77,06 | 77,39 | 2.311.666 | | 2018-08-31 | 00:00:00 | 77,36 | 78,59 | 77,36 | 78,43 | 3.343.345 | | 2018-09-04 | 00:00:00 | 75,11 | 75,87 | 74,02 | 75,64 | 6.901.530 | | 2018-09-05 | 00:00:00 | 75,29 | 75,46 | 74,68 | 75,29 | 3.336.648 | | 2018-09-06 | 00:00:00 | 75,49 | 75,92 | 74,94 | 75,72 | 2.586.582 | | 2018-09-07 | 00:00:00 | 75,42 | 76,21 | 75,35 | 75,73 | 3.110.156 | | 2018-09-10 | 00:00:00 | 75,91 | 76,31 | 75,40 | 75,56 | 2.657.441 | | 2018-09-11 | 00:00:00 | 75,73 | 76,76 | 75,23 | 76,61 | 2.481.941 | | 2018-09-12 | 00:00:00 | 76,46 | 76,80 | 75,37 | 75,70 | 2.869.019 | | 2018-09-13 | 00:00:00 | 75,95 | 77,23 | 75,82 | 77,20 | 3.990.034 | | 2018-09-14 | 00:00:00 | 77,20 | 77,20 | 76,08 | 76,28 | 3.144.132 | | | << < 101 102 103 104 > >> |
|
