(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 | 2003-01-14 | 00:00:00 | 10,00 | 10,22 | 9,92 | 10,20 | 1.591.400 | 2003-01-15 | 00:00:00 | 10,05 | 10,15 | 9,80 | 10,00 | 2.490.800 | 2003-01-16 | 00:00:00 | 9,82 | 10,00 | 9,82 | 10,00 | 2.805.900 | 2003-01-17 | 00:00:00 | 9,85 | 9,87 | 9,70 | 9,85 | 2.244.300 | 2003-01-21 | 00:00:00 | 9,80 | 9,85 | 9,50 | 9,60 | 2.527.700 | 2003-01-22 | 00:00:00 | 9,60 | 10,18 | 9,60 | 10,01 | 2.552.100 | 2003-01-23 | 00:00:00 | 10,01 | 10,30 | 10,00 | 10,29 | 1.468.700 | 2003-01-24 | 00:00:00 | 10,29 | 10,29 | 9,95 | 10,02 | 1.808.400 | 2003-01-27 | 00:00:00 | 10,00 | 10,13 | 9,85 | 9,99 | 1.643.600 | 2003-01-28 | 00:00:00 | 10,04 | 10,37 | 9,95 | 10,37 | 1.601.600 | 2003-01-29 | 00:00:00 | 10,27 | 10,27 | 9,94 | 10,08 | 1.226.300 | 2003-01-30 | 00:00:00 | 10,10 | 10,29 | 9,70 | 9,70 | 1.270.800 | 2003-01-31 | 00:00:00 | 9,60 | 9,99 | 9,56 | 9,92 | 1.425.900 | 2003-02-03 | 00:00:00 | 9,55 | 9,91 | 9,52 | 9,80 | 1.255.000 | 2003-02-04 | 00:00:00 | 9,75 | 9,82 | 9,60 | 9,64 | 926.700 | 2003-02-05 | 00:00:00 | 9,75 | 9,82 | 9,57 | 9,70 | 1.046.200 | 2003-02-06 | 00:00:00 | 9,67 | 9,67 | 9,57 | 9,62 | 984.400 | 2003-02-07 | 00:00:00 | 9,67 | 9,67 | 9,50 | 9,51 | 990.100 | 2003-02-10 | 00:00:00 | 9,50 | 9,63 | 9,41 | 9,59 | 1.043.100 | 2003-02-11 | 00:00:00 | 9,61 | 9,79 | 9,52 | 9,65 | 1.036.100 | 2003-02-12 | 00:00:00 | 9,62 | 9,67 | 9,43 | 9,51 | 719.000 | 2003-02-13 | 00:00:00 | 9,48 | 9,60 | 9,28 | 9,58 | 1.099.100 | 2003-02-14 | 00:00:00 | 9,58 | 9,89 | 9,58 | 9,85 | 2.346.500 | 2003-02-18 | 00:00:00 | 9,85 | 10,05 | 9,85 | 10,00 | 1.986.700 | 2003-02-19 | 00:00:00 | 10,02 | 10,15 | 9,95 | 10,06 | 914.200 | 2003-02-20 | 00:00:00 | 10,07 | 10,28 | 10,02 | 10,28 | 1.587.500 | 2003-02-21 | 00:00:00 | 10,25 | 10,31 | 10,18 | 10,23 | 1.041.100 | 2003-02-24 | 00:00:00 | 10,15 | 10,24 | 10,09 | 10,17 | 1.206.600 | 2003-02-25 | 00:00:00 | 10,12 | 10,35 | 10,10 | 10,33 | 1.259.500 | 2003-02-26 | 00:00:00 | 10,31 | 10,74 | 10,31 | 10,46 | 1.151.500 | 2003-02-27 | 00:00:00 | 10,55 | 10,62 | 10,45 | 10,56 | 796.600 | 2003-02-28 | 00:00:00 | 10,55 | 10,67 | 10,55 | 10,59 | 963.500 | 2003-03-03 | 00:00:00 | 10,75 | 10,79 | 10,59 | 10,63 | 928.600 | 2003-03-04 | 00:00:00 | 10,63 | 10,63 | 10,40 | 10,43 | 1.011.300 | 2003-03-05 | 00:00:00 | 10,41 | 10,43 | 10,25 | 10,30 | 1.328.500 | 2003-03-06 | 00:00:00 | 10,15 | 10,25 | 10,12 | 10,15 | 1.066.500 | 2003-03-07 | 00:00:00 | 10,05 | 10,32 | 10,05 | 10,30 | 1.033.300 | 2003-03-10 | 00:00:00 | 10,20 | 10,25 | 10,10 | 10,18 | 1.166.900 | 2003-03-11 | 00:00:00 | 10,15 | 10,32 | 10,00 | 10,00 | 2.096.900 | 2003-03-12 | 00:00:00 | 9,98 | 10,10 | 9,90 | 10,07 | 1.168.200 | 2003-03-13 | 00:00:00 | 10,23 | 10,25 | 9,99 | 10,15 | 2.004.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|