(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 | 2000-08-21 | 00:00:00 | 20,06 | 20,50 | 20,06 | 20,31 | 373.900 | 2000-08-22 | 00:00:00 | 20,31 | 20,75 | 20,19 | 20,31 | 590.200 | 2000-08-23 | 00:00:00 | 20,25 | 20,31 | 19,81 | 19,94 | 1.365.500 | 2000-08-24 | 00:00:00 | 19,81 | 20,19 | 19,81 | 20,19 | 674.400 | 2000-08-25 | 00:00:00 | 20,44 | 20,44 | 19,94 | 20,38 | 578.900 | 2000-08-28 | 00:00:00 | 20,19 | 20,56 | 19,94 | 20,06 | 3.462 | 2000-08-29 | 00:00:00 | 20,19 | 20,88 | 20,06 | 20,50 | 6.571 | 2000-08-30 | 00:00:00 | 20,12 | 21,06 | 20,12 | 20,81 | 837.900 | 2000-08-31 | 00:00:00 | 20,81 | 21,38 | 20,81 | 21,25 | 3.479.500 | 2000-09-01 | 00:00:00 | 21,12 | 22,00 | 21,12 | 21,94 | 2.294.600 | 2000-09-05 | 00:00:00 | 21,56 | 22,00 | 20,69 | 20,69 | 1.425.500 | 2000-09-06 | 00:00:00 | 21,88 | 22,12 | 21,19 | 22,00 | 1.303.200 | 2000-09-07 | 00:00:00 | 22,00 | 22,31 | 21,94 | 22,00 | 1.643.100 | 2000-09-08 | 00:00:00 | 22,00 | 22,19 | 21,44 | 22,06 | 1.730.300 | 2000-09-11 | 00:00:00 | 22,62 | 24,00 | 22,50 | 23,31 | 3.666.100 | 2000-09-12 | 00:00:00 | 23,31 | 23,94 | 23,19 | 23,62 | 1.886.900 | 2000-09-13 | 00:00:00 | 23,62 | 24,75 | 23,25 | 24,56 | 1.934.300 | 2000-09-14 | 00:00:00 | 24,50 | 25,88 | 24,50 | 25,62 | 3.765.300 | 2000-09-15 | 00:00:00 | 25,62 | 27,62 | 25,62 | 27,12 | 4.751.700 | 2000-09-18 | 00:00:00 | 27,12 | 27,62 | 25,44 | 25,69 | 1.499.700 | 2000-09-19 | 00:00:00 | 26,00 | 26,12 | 25,56 | 26,06 | 1.387.100 | 2000-09-20 | 00:00:00 | 26,06 | 26,38 | 25,88 | 26,38 | 853.100 | 2000-09-21 | 00:00:00 | 26,25 | 26,38 | 25,69 | 25,75 | 1.191.600 | 2000-09-22 | 00:00:00 | 24,75 | 25,00 | 23,44 | 24,75 | 1.902.400 | 2000-09-25 | 00:00:00 | 25,00 | 25,62 | 24,94 | 25,31 | 1.710.900 | 2000-09-26 | 00:00:00 | 25,12 | 25,19 | 24,75 | 24,81 | 1.093.000 | 2000-09-27 | 00:00:00 | 25,00 | 25,44 | 24,88 | 25,44 | 1.027.100 | 2000-09-28 | 00:00:00 | 25,25 | 25,81 | 24,81 | 25,81 | 1.370.600 | 2000-09-29 | 00:00:00 | 25,81 | 25,81 | 25,38 | 25,69 | 1.099.900 | 2000-10-02 | 00:00:00 | 25,88 | 26,19 | 25,50 | 25,75 | 905.600 | 2000-10-03 | 00:00:00 | 25,62 | 26,19 | 25,50 | 25,62 | 741.800 | 2000-10-04 | 00:00:00 | 25,44 | 25,50 | 24,50 | 25,44 | 1.093.000 | 2000-10-05 | 00:00:00 | 25,19 | 25,19 | 24,12 | 24,75 | 1.337.100 | 2000-10-06 | 00:00:00 | 24,75 | 24,88 | 23,69 | 24,62 | 1.894.100 | 2000-10-09 | 00:00:00 | 24,00 | 24,81 | 22,88 | 24,81 | 1.487.300 | 2000-10-10 | 00:00:00 | 24,56 | 24,56 | 22,38 | 23,00 | 1.476.200 | 2000-10-11 | 00:00:00 | 22,25 | 22,62 | 22,06 | 22,25 | 1.700.400 | 2000-10-12 | 00:00:00 | 22,25 | 22,44 | 21,12 | 21,25 | 1.092.800 | 2000-10-13 | 00:00:00 | 21,38 | 22,69 | 21,38 | 22,25 | 1.499.100 | 2000-10-16 | 00:00:00 | 22,25 | 23,12 | 22,06 | 22,25 | 764.600 | 2000-10-17 | 00:00:00 | 22,44 | 22,62 | 21,12 | 21,38 | 922.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|