(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 54,00 | 56,15 | 52,25 | 55,90 | 2.184.000 | | 2002-07-25 | 00:00:00 | 56,33 | 56,75 | 54,90 | 55,50 | 1.722.000 | | 2002-07-26 | 00:00:00 | 55,40 | 58,58 | 55,39 | 56,96 | 1.783.200 | | 2002-07-29 | 00:00:00 | 58,71 | 60,25 | 57,99 | 60,13 | 2.566.800 | | 2002-07-30 | 00:00:00 | 60,46 | 60,50 | 59,00 | 59,64 | 2.361.600 | | 2002-07-31 | 00:00:00 | 59,50 | 60,45 | 57,50 | 58,52 | 1.405.200 | | 2002-08-01 | 00:00:00 | 59,35 | 60,15 | 57,35 | 58,40 | 1.117.200 | | 2002-08-02 | 00:00:00 | 58,30 | 59,12 | 57,40 | 57,50 | 810.000 | | 2002-08-05 | 00:00:00 | 56,24 | 56,25 | 48,31 | 49,20 | 8.024.400 | | 2002-08-06 | 00:00:00 | 48,24 | 52,57 | 46,71 | 51,18 | 5.960.400 | | 2002-08-07 | 00:00:00 | 52,65 | 54,50 | 49,62 | 51,93 | 2.775.600 | | 2002-08-08 | 00:00:00 | 52,53 | 53,42 | 51,50 | 53,10 | 1.572.000 | | 2002-08-09 | 00:00:00 | 53,01 | 53,10 | 51,40 | 52,85 | 979.200 | | 2002-08-12 | 00:00:00 | 51,90 | 53,83 | 50,96 | 52,50 | 860.400 | | 2002-08-13 | 00:00:00 | 52,67 | 54,50 | 52,23 | 53,64 | 1.465.200 | | 2002-08-14 | 00:00:00 | 53,57 | 55,48 | 52,40 | 55,24 | 942.000 | | 2002-08-15 | 00:00:00 | 55,36 | 58,93 | 55,35 | 58,45 | 2.340.000 | | 2002-08-16 | 00:00:00 | 58,33 | 59,97 | 57,60 | 58,55 | 717.600 | | 2002-08-19 | 00:00:00 | 59,20 | 59,85 | 57,51 | 57,79 | 1.057.200 | | 2002-08-20 | 00:00:00 | 57,92 | 58,15 | 56,51 | 56,66 | 955.200 | | 2002-08-21 | 00:00:00 | 57,00 | 58,47 | 56,75 | 58,08 | 751.200 | | 2002-08-22 | 00:00:00 | 58,32 | 59,95 | 57,86 | 59,67 | 1.182.000 | | 2002-08-23 | 00:00:00 | 59,36 | 59,43 | 57,50 | 58,60 | 3.253.200 | | 2002-08-26 | 00:00:00 | 58,60 | 59,75 | 57,65 | 59,75 | 1.105.200 | | 2002-08-27 | 00:00:00 | 59,74 | 61,34 | 58,07 | 58,15 | 2.886.000 | | 2002-08-28 | 00:00:00 | 58,05 | 58,06 | 55,11 | 57,00 | 1.972.800 | | 2002-08-29 | 00:00:00 | 56,40 | 57,89 | 55,50 | 57,34 | 1.424.400 | | 2002-08-30 | 00:00:00 | 57,10 | 57,83 | 55,57 | 57,41 | 1.264.800 | | 2002-09-03 | 00:00:00 | 56,90 | 57,61 | 55,59 | 57,59 | 2.054.400 | | 2002-09-04 | 00:00:00 | 57,50 | 59,81 | 56,59 | 59,81 | 1.707.600 | | 2002-09-05 | 00:00:00 | 59,40 | 59,41 | 56,80 | 58,37 | 1.962.000 | | 2002-09-06 | 00:00:00 | 58,65 | 60,54 | 58,56 | 60,54 | 1.821.600 | | 2002-09-09 | 00:00:00 | 60,15 | 64,17 | 59,67 | 62,87 | 2.918.400 | | 2002-09-10 | 00:00:00 | 63,30 | 63,55 | 60,85 | 62,81 | 1.836.000 | | 2002-09-11 | 00:00:00 | 61,90 | 64,11 | 61,89 | 63,68 | 1.275.600 | | 2002-09-12 | 00:00:00 | 63,00 | 63,31 | 62,05 | 63,11 | 1.560.000 | | 2002-09-13 | 00:00:00 | 62,64 | 63,25 | 61,52 | 62,53 | 1.363.200 | | 2002-09-16 | 00:00:00 | 62,16 | 63,75 | 61,90 | 63,45 | 1.053.600 | | 2002-09-17 | 00:00:00 | 63,63 | 64,82 | 62,76 | 63,02 | 1.712.400 | | 2002-09-18 | 00:00:00 | 61,87 | 63,55 | 60,67 | 62,80 | 1.845.600 | | 2002-09-19 | 00:00:00 | 59,65 | 60,49 | 57,50 | 58,83 | 3.591.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
