(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 48,56 | 48,91 | 47,73 | 48,50 | 2.112.600 | | 2005-11-22 | 00:00:00 | 48,29 | 48,97 | 48,01 | 48,91 | 2.090.000 | | 2005-11-23 | 00:00:00 | 48,70 | 49,00 | 48,42 | 48,90 | 1.531.200 | | 2005-11-25 | 00:00:00 | 48,98 | 49,39 | 48,90 | 49,39 | 624.600 | | 2005-11-28 | 00:00:00 | 49,39 | 49,48 | 48,11 | 48,45 | 1.611.600 | | 2005-11-29 | 00:00:00 | 48,67 | 49,22 | 48,50 | 48,79 | 1.923.600 | | 2005-11-30 | 00:00:00 | 48,65 | 49,00 | 48,45 | 48,59 | 2.783.400 | | 2005-12-01 | 00:00:00 | 48,61 | 50,45 | 48,61 | 49,75 | 4.149.600 | | 2005-12-02 | 00:00:00 | 49,58 | 49,75 | 48,87 | 49,40 | 1.882.800 | | 2005-12-05 | 00:00:00 | 49,18 | 49,33 | 48,06 | 48,43 | 2.698.400 | | 2005-12-06 | 00:00:00 | 48,51 | 49,38 | 48,51 | 48,97 | 2.901.800 | | 2005-12-07 | 00:00:00 | 48,89 | 49,57 | 48,78 | 49,07 | 2.287.200 | | 2005-12-08 | 00:00:00 | 49,05 | 49,50 | 48,12 | 48,57 | 2.592.400 | | 2005-12-09 | 00:00:00 | 48,50 | 49,53 | 48,33 | 49,47 | 2.556.000 | | 2005-12-12 | 00:00:00 | 49,57 | 49,91 | 48,95 | 49,62 | 3.187.400 | | 2005-12-13 | 00:00:00 | 49,65 | 49,91 | 48,85 | 49,73 | 2.988.400 | | 2005-12-14 | 00:00:00 | 49,59 | 49,73 | 49,10 | 49,28 | 2.845.200 | | 2005-12-15 | 00:00:00 | 49,27 | 50,22 | 49,27 | 50,17 | 4.087.800 | | 2005-12-16 | 00:00:00 | 49,50 | 50,30 | 49,44 | 50,02 | 4.663.200 | | 2005-12-19 | 00:00:00 | 50,32 | 50,98 | 49,90 | 50,35 | 3.290.000 | | 2005-12-20 | 00:00:00 | 50,26 | 50,98 | 50,15 | 50,84 | 2.764.000 | | 2005-12-21 | 00:00:00 | 50,99 | 51,48 | 50,67 | 51,44 | 2.897.200 | | 2005-12-22 | 00:00:00 | 51,44 | 52,28 | 51,27 | 52,25 | 2.676.000 | | 2005-12-23 | 00:00:00 | 52,16 | 52,47 | 51,14 | 51,49 | 1.959.800 | | 2005-12-27 | 00:00:00 | 51,82 | 51,95 | 50,43 | 50,84 | 1.824.200 | | 2005-12-28 | 00:00:00 | 50,98 | 51,45 | 50,00 | 50,54 | 1.818.000 | | 2005-12-29 | 00:00:00 | 50,76 | 51,49 | 50,41 | 50,72 | 2.700.200 | | 2005-12-30 | 00:00:00 | 50,38 | 50,58 | 49,90 | 50,27 | 1.553.000 | | 2006-01-03 | 00:00:00 | 49,94 | 50,98 | 49,07 | 50,67 | 3.830.400 | | 2006-01-04 | 00:00:00 | 50,89 | 51,06 | 50,00 | 50,98 | 2.841.800 | | 2006-01-05 | 00:00:00 | 50,87 | 51,07 | 50,06 | 50,29 | 2.506.000 | | 2006-01-06 | 00:00:00 | 50,92 | 51,70 | 50,44 | 51,35 | 1.950.000 | | 2006-01-09 | 00:00:00 | 51,29 | 52,44 | 51,25 | 52,25 | 2.832.200 | | 2006-01-10 | 00:00:00 | 52,25 | 52,65 | 51,44 | 51,69 | 2.545.200 | | 2006-01-11 | 00:00:00 | 49,29 | 51,43 | 49,28 | 50,38 | 5.348.600 | | 2006-01-12 | 00:00:00 | 50,14 | 50,20 | 49,45 | 49,72 | 3.081.400 | | 2006-01-13 | 00:00:00 | 49,82 | 50,00 | 49,20 | 49,35 | 1.865.800 | | 2006-01-17 | 00:00:00 | 49,39 | 49,76 | 48,66 | 49,20 | 2.921.800 | | 2006-01-18 | 00:00:00 | 48,67 | 50,84 | 48,51 | 50,50 | 3.487.400 | | 2006-01-19 | 00:00:00 | 50,60 | 52,27 | 50,30 | 52,00 | 3.981.000 | | 2006-01-20 | 00:00:00 | 51,69 | 51,82 | 49,91 | 49,96 | 2.994.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
