(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 17,25 | 17,39 | 16,50 | 16,86 | 1.504.800 | 2001-10-08 | 00:00:00 | 16,86 | 17,89 | 16,60 | 16,99 | 1.223.000 | 2001-10-09 | 00:00:00 | 16,80 | 17,49 | 16,80 | 17,21 | 1.583.600 | 2001-10-10 | 00:00:00 | 17,46 | 18,82 | 17,35 | 18,75 | 2.178.500 | 2001-10-11 | 00:00:00 | 19,00 | 20,20 | 19,00 | 19,25 | 2.094.300 | 2001-10-12 | 00:00:00 | 19,28 | 19,97 | 18,26 | 19,17 | 930.500 | 2001-10-15 | 00:00:00 | 18,78 | 19,70 | 18,55 | 19,37 | 978.400 | 2001-10-16 | 00:00:00 | 19,25 | 19,73 | 18,45 | 18,60 | 1.609.500 | 2001-10-17 | 00:00:00 | 21,25 | 21,40 | 19,90 | 20,00 | 4.011.600 | 2001-10-18 | 00:00:00 | 20,00 | 20,95 | 19,82 | 20,90 | 2.239.600 | 2001-10-19 | 00:00:00 | 20,72 | 21,19 | 20,71 | 20,92 | 2.133.000 | 2001-10-22 | 00:00:00 | 20,92 | 21,70 | 20,48 | 21,50 | 1.195.700 | 2001-10-23 | 00:00:00 | 21,55 | 21,74 | 21,13 | 21,25 | 1.697.200 | 2001-10-24 | 00:00:00 | 21,50 | 21,98 | 21,20 | 21,75 | 1.404.300 | 2001-10-25 | 00:00:00 | 21,60 | 22,00 | 21,23 | 22,00 | 1.444.900 | 2001-10-26 | 00:00:00 | 21,76 | 22,10 | 21,65 | 21,98 | 1.184.600 | 2001-10-29 | 00:00:00 | 21,90 | 22,16 | 21,56 | 21,60 | 1.367.800 | 2001-10-30 | 00:00:00 | 21,00 | 21,60 | 20,61 | 21,12 | 905.600 | 2001-10-31 | 00:00:00 | 21,37 | 22,20 | 20,83 | 21,14 | 924.600 | 2001-11-01 | 00:00:00 | 21,05 | 22,65 | 21,05 | 22,60 | 1.604.800 | 2001-11-02 | 00:00:00 | 22,25 | 23,89 | 22,00 | 23,63 | 2.501.000 | 2001-11-05 | 00:00:00 | 23,44 | 24,43 | 23,44 | 24,04 | 2.931.800 | 2001-11-06 | 00:00:00 | 24,00 | 24,75 | 23,84 | 24,65 | 2.861.600 | 2001-11-07 | 00:00:00 | 24,10 | 24,69 | 24,10 | 24,50 | 1.396.600 | 2001-11-08 | 00:00:00 | 24,50 | 24,94 | 23,80 | 23,90 | 1.459.900 | 2001-11-09 | 00:00:00 | 23,71 | 24,90 | 23,55 | 24,38 | 1.271.800 | 2001-11-12 | 00:00:00 | 23,55 | 24,71 | 23,25 | 24,55 | 2.116.900 | 2001-11-13 | 00:00:00 | 24,80 | 24,86 | 22,50 | 23,05 | 3.204.300 | 2001-11-14 | 00:00:00 | 23,05 | 24,00 | 22,88 | 23,20 | 1.701.600 | 2001-11-15 | 00:00:00 | 23,30 | 23,42 | 22,91 | 23,10 | 1.472.500 | 2001-11-16 | 00:00:00 | 23,75 | 23,95 | 23,35 | 23,61 | 987.700 | 2001-11-19 | 00:00:00 | 23,61 | 24,05 | 23,61 | 24,00 | 1.239.200 | 2001-11-20 | 00:00:00 | 24,08 | 24,17 | 23,31 | 23,35 | 683.800 | 2001-11-21 | 00:00:00 | 23,25 | 23,32 | 22,65 | 23,03 | 1.046.600 | 2001-11-23 | 00:00:00 | 23,13 | 23,18 | 22,87 | 23,09 | 316.800 | 2001-11-26 | 00:00:00 | 23,45 | 23,73 | 23,15 | 23,73 | 1.212.000 | 2001-11-27 | 00:00:00 | 23,73 | 23,91 | 22,97 | 23,60 | 1.408.300 | 2001-11-28 | 00:00:00 | 23,60 | 24,10 | 23,26 | 23,55 | 1.147.100 | 2001-11-29 | 00:00:00 | 23,55 | 24,39 | 23,37 | 24,25 | 1.291.400 | 2001-11-30 | 00:00:00 | 24,20 | 24,27 | 23,70 | 23,85 | 1.512.000 | 2001-12-03 | 00:00:00 | 23,90 | 23,98 | 23,40 | 23,55 | 1.553.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|