(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 | 2002-04-01 | 00:00:00 | 22,65 | 22,65 | 22,33 | 22,41 | 1.392.700 | 2002-04-02 | 00:00:00 | 22,00 | 22,15 | 21,50 | 21,67 | 908.900 | 2002-04-03 | 00:00:00 | 21,56 | 21,56 | 20,08 | 20,40 | 2.289.800 | 2002-04-04 | 00:00:00 | 20,00 | 20,48 | 19,77 | 20,13 | 1.222.800 | 2002-04-05 | 00:00:00 | 20,45 | 20,63 | 20,34 | 20,45 | 1.513.400 | 2002-04-08 | 00:00:00 | 20,00 | 20,89 | 19,86 | 20,61 | 1.079.400 | 2002-04-09 | 00:00:00 | 20,90 | 20,99 | 20,14 | 20,18 | 905.600 | 2002-04-10 | 00:00:00 | 20,35 | 20,60 | 20,12 | 20,45 | 1.646.300 | 2002-04-11 | 00:00:00 | 20,45 | 20,45 | 19,50 | 19,77 | 853.700 | 2002-04-12 | 00:00:00 | 20,00 | 20,32 | 19,86 | 20,26 | 1.058.700 | 2002-04-15 | 00:00:00 | 21,00 | 21,95 | 20,80 | 21,81 | 1.925.900 | 2002-04-16 | 00:00:00 | 22,50 | 23,00 | 22,25 | 22,72 | 1.666.600 | 2002-04-17 | 00:00:00 | 22,00 | 23,00 | 21,52 | 22,45 | 2.904.700 | 2002-04-18 | 00:00:00 | 22,65 | 22,97 | 22,11 | 22,30 | 1.138.400 | 2002-04-19 | 00:00:00 | 22,38 | 22,60 | 21,92 | 22,07 | 618.700 | 2002-04-22 | 00:00:00 | 22,00 | 22,05 | 21,59 | 21,79 | 605.600 | 2002-04-23 | 00:00:00 | 21,75 | 21,79 | 21,23 | 21,23 | 839.200 | 2002-04-24 | 00:00:00 | 21,43 | 22,09 | 21,05 | 21,07 | 796.000 | 2002-04-25 | 00:00:00 | 20,66 | 21,60 | 20,60 | 21,47 | 1.354.500 | 2002-04-26 | 00:00:00 | 21,67 | 21,67 | 19,98 | 20,11 | 1.292.900 | 2002-04-29 | 00:00:00 | 20,20 | 20,64 | 20,00 | 20,16 | 809.200 | 2002-04-30 | 00:00:00 | 20,10 | 20,58 | 20,10 | 20,48 | 910.600 | 2002-05-01 | 00:00:00 | 20,42 | 20,48 | 19,75 | 20,01 | 1.460.200 | 2002-05-02 | 00:00:00 | 20,01 | 20,20 | 19,59 | 19,70 | 1.009.000 | 2002-05-03 | 00:00:00 | 19,70 | 19,70 | 18,98 | 19,21 | 1.045.200 | 2002-05-06 | 00:00:00 | 19,40 | 20,30 | 19,40 | 19,42 | 2.108.800 | 2002-05-07 | 00:00:00 | 19,58 | 19,60 | 18,88 | 18,92 | 1.101.700 | 2002-05-08 | 00:00:00 | 19,90 | 21,31 | 19,88 | 21,21 | 1.939.300 | 2002-05-09 | 00:00:00 | 21,30 | 21,60 | 20,01 | 20,02 | 2.329.400 | 2002-05-10 | 00:00:00 | 20,25 | 20,30 | 19,55 | 19,70 | 1.310.900 | 2002-05-13 | 00:00:00 | 19,60 | 19,95 | 19,39 | 19,72 | 1.474.000 | 2002-05-14 | 00:00:00 | 20,70 | 20,99 | 20,46 | 20,86 | 1.871.400 | 2002-05-15 | 00:00:00 | 20,50 | 20,99 | 20,13 | 20,60 | 733.600 | 2002-05-16 | 00:00:00 | 20,80 | 20,80 | 20,39 | 20,66 | 817.600 | 2002-05-17 | 00:00:00 | 20,72 | 21,00 | 20,34 | 20,55 | 777.900 | 2002-05-20 | 00:00:00 | 20,35 | 20,60 | 19,90 | 20,12 | 567.300 | 2002-05-21 | 00:00:00 | 20,20 | 20,35 | 19,71 | 19,96 | 1.176.400 | 2002-05-22 | 00:00:00 | 19,96 | 20,00 | 19,65 | 19,85 | 668.500 | 2002-05-23 | 00:00:00 | 19,62 | 20,00 | 19,35 | 20,00 | 666.800 | 2002-05-24 | 00:00:00 | 19,90 | 20,00 | 19,45 | 19,72 | 471.000 | 2002-05-28 | 00:00:00 | 19,60 | 19,84 | 19,00 | 19,11 | 904.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|