(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 23,95 | 24,34 | 23,70 | 23,70 | 1.374.200 | | 2002-02-01 | 00:00:00 | 23,94 | 24,39 | 23,92 | 24,12 | 11.649 | | 2002-02-04 | 00:00:00 | 24,12 | 24,34 | 23,51 | 23,58 | 1.497.500 | | 2002-02-05 | 00:00:00 | 23,52 | 23,99 | 23,31 | 23,68 | 1.165.000 | | 2002-02-06 | 00:00:00 | 23,71 | 23,95 | 23,35 | 23,55 | 1.307.800 | | 2002-02-07 | 00:00:00 | 23,30 | 23,55 | 22,45 | 22,81 | 1.586.600 | | 2002-02-08 | 00:00:00 | 22,81 | 23,33 | 22,75 | 23,09 | 1.019.900 | | 2002-02-11 | 00:00:00 | 22,77 | 23,48 | 22,77 | 23,41 | 1.434.700 | | 2002-02-12 | 00:00:00 | 23,02 | 23,29 | 22,92 | 22,95 | 1.043.400 | | 2002-02-13 | 00:00:00 | 23,10 | 23,29 | 22,92 | 23,18 | 1.289.500 | | 2002-02-14 | 00:00:00 | 23,00 | 23,50 | 22,85 | 22,90 | 1.017.700 | | 2002-02-15 | 00:00:00 | 23,15 | 23,15 | 22,14 | 22,26 | 1.485.900 | | 2002-02-19 | 00:00:00 | 22,26 | 22,26 | 21,15 | 21,41 | 1.263.300 | | 2002-02-20 | 00:00:00 | 21,45 | 21,60 | 21,12 | 21,58 | 1.708.200 | | 2002-02-21 | 00:00:00 | 21,12 | 21,24 | 20,50 | 20,77 | 1.157.000 | | 2002-02-22 | 00:00:00 | 20,75 | 21,07 | 20,51 | 20,82 | 979.500 | | 2002-02-25 | 00:00:00 | 20,57 | 21,15 | 20,57 | 20,99 | 1.320.900 | | 2002-02-26 | 00:00:00 | 20,99 | 21,37 | 20,70 | 21,00 | 594.200 | | 2002-02-27 | 00:00:00 | 21,35 | 21,90 | 21,25 | 21,38 | 975.100 | | 2002-02-28 | 00:00:00 | 21,55 | 21,58 | 21,06 | 21,15 | 741.600 | | 2002-03-01 | 00:00:00 | 21,20 | 22,15 | 21,15 | 21,97 | 940.300 | | 2002-03-04 | 00:00:00 | 22,12 | 22,70 | 21,92 | 22,50 | 2.365.300 | | 2002-03-05 | 00:00:00 | 22,48 | 22,60 | 22,00 | 22,27 | 1.578.800 | | 2002-03-06 | 00:00:00 | 22,26 | 22,76 | 21,70 | 22,40 | 1.593.200 | | 2002-03-07 | 00:00:00 | 22,65 | 23,10 | 22,53 | 22,75 | 1.854.400 | | 2002-03-08 | 00:00:00 | 23,25 | 24,04 | 23,20 | 23,91 | 2.532.700 | | 2002-03-11 | 00:00:00 | 23,92 | 24,19 | 23,52 | 23,83 | 1.804.700 | | 2002-03-12 | 00:00:00 | 22,95 | 23,48 | 22,95 | 23,19 | 1.038.100 | | 2002-03-13 | 00:00:00 | 23,44 | 23,44 | 22,96 | 23,01 | 584.900 | | 2002-03-14 | 00:00:00 | 23,04 | 23,38 | 22,56 | 22,94 | 508.400 | | 2002-03-15 | 00:00:00 | 22,88 | 22,93 | 22,00 | 22,56 | 1.093.300 | | 2002-03-18 | 00:00:00 | 22,36 | 23,12 | 22,34 | 23,05 | 1.147.100 | | 2002-03-19 | 00:00:00 | 23,05 | 23,25 | 22,82 | 22,98 | 1.166.700 | | 2002-03-20 | 00:00:00 | 22,98 | 22,98 | 22,10 | 22,39 | 937.800 | | 2002-03-21 | 00:00:00 | 22,25 | 22,61 | 21,80 | 22,56 | 840.700 | | 2002-03-22 | 00:00:00 | 22,65 | 22,65 | 22,30 | 22,43 | 330.600 | | 2002-03-25 | 00:00:00 | 22,18 | 22,48 | 21,81 | 21,96 | 460.300 | | 2002-03-26 | 00:00:00 | 21,85 | 22,14 | 21,50 | 21,77 | 611.100 | | 2002-03-27 | 00:00:00 | 21,79 | 22,34 | 21,70 | 22,25 | 899.800 | | 2002-03-28 | 00:00:00 | 22,18 | 22,82 | 21,50 | 22,61 | 614.800 | | 2002-04-01 | 00:00:00 | 22,65 | 22,65 | 22,33 | 22,41 | 1.392.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
