(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 | | 2000-10-17 | 00:00:00 | 22,44 | 22,62 | 21,12 | 21,38 | 922.400 | | 2000-10-18 | 00:00:00 | 21,19 | 24,94 | 21,12 | 24,56 | 3.457.500 | | 2000-10-19 | 00:00:00 | 24,62 | 26,25 | 24,62 | 25,81 | 1.894.500 | | 2000-10-20 | 00:00:00 | 25,69 | 26,25 | 25,50 | 26,25 | 1.767.600 | | 2000-10-23 | 00:00:00 | 26,19 | 27,50 | 26,19 | 26,94 | 1.408.800 | | 2000-10-24 | 00:00:00 | 27,00 | 27,25 | 26,38 | 27,19 | 1.286.100 | | 2000-10-25 | 00:00:00 | 27,00 | 27,00 | 25,19 | 26,00 | 1.163.300 | | 2000-10-26 | 00:00:00 | 26,00 | 26,31 | 25,50 | 25,56 | 1.028.900 | | 2000-10-27 | 00:00:00 | 25,56 | 26,25 | 25,25 | 26,06 | 2.244.500 | | 2000-10-30 | 00:00:00 | 25,81 | 26,00 | 24,50 | 25,44 | 1.463.800 | | 2000-10-31 | 00:00:00 | 25,44 | 25,88 | 25,31 | 25,69 | 1.252.000 | | 2000-11-01 | 00:00:00 | 25,44 | 25,88 | 25,19 | 25,62 | 1.008.600 | | 2000-11-02 | 00:00:00 | 25,50 | 25,69 | 25,31 | 25,69 | 702.700 | | 2000-11-03 | 00:00:00 | 25,69 | 25,69 | 25,06 | 25,50 | 751.200 | | 2000-11-06 | 00:00:00 | 25,50 | 26,56 | 25,44 | 26,31 | 1.380.400 | | 2000-11-07 | 00:00:00 | 26,12 | 26,12 | 25,31 | 25,75 | 528.400 | | 2000-11-08 | 00:00:00 | 25,75 | 25,75 | 25,06 | 25,25 | 691.600 | | 2000-11-09 | 00:00:00 | 25,06 | 25,06 | 24,25 | 24,56 | 736.300 | | 2000-11-10 | 00:00:00 | 24,31 | 24,31 | 23,44 | 23,94 | 1.036.600 | | 2000-11-13 | 00:00:00 | 23,75 | 23,75 | 22,00 | 23,00 | 2.434.500 | | 2000-11-14 | 00:00:00 | 23,00 | 24,50 | 23,00 | 24,44 | 1.205.900 | | 2000-11-15 | 00:00:00 | 24,44 | 25,19 | 24,44 | 24,94 | 1.111.500 | | 2000-11-16 | 00:00:00 | 24,75 | 25,12 | 24,69 | 24,69 | 761.700 | | 2000-11-17 | 00:00:00 | 24,62 | 25,06 | 24,56 | 24,81 | 1.191.100 | | 2000-11-20 | 00:00:00 | 24,94 | 24,94 | 23,69 | 23,94 | 931.500 | | 2000-11-21 | 00:00:00 | 23,75 | 24,00 | 23,69 | 23,75 | 644.000 | | 2000-11-22 | 00:00:00 | 23,38 | 24,06 | 23,38 | 23,56 | 952.100 | | 2000-11-24 | 00:00:00 | 23,56 | 24,25 | 23,56 | 24,19 | 301.800 | | 2000-11-27 | 00:00:00 | 24,62 | 25,00 | 24,56 | 24,81 | 635.200 | | 2000-11-28 | 00:00:00 | 24,62 | 24,75 | 23,62 | 24,38 | 836.500 | | 2000-11-29 | 00:00:00 | 24,38 | 24,38 | 22,94 | 24,00 | 722.000 | | 2000-11-30 | 00:00:00 | 23,75 | 23,81 | 21,75 | 23,44 | 1.905.400 | | 2000-12-01 | 00:00:00 | 23,44 | 25,38 | 23,44 | 24,00 | 1.152.100 | | 2000-12-04 | 00:00:00 | 24,25 | 24,94 | 24,19 | 24,75 | 1.267.600 | | 2000-12-05 | 00:00:00 | 24,94 | 27,19 | 24,88 | 26,12 | 1.750.900 | | 2000-12-06 | 00:00:00 | 26,06 | 26,69 | 25,69 | 26,00 | 985.100 | | 2000-12-07 | 00:00:00 | 26,12 | 27,19 | 25,94 | 26,81 | 1.744.800 | | 2000-12-08 | 00:00:00 | 27,00 | 28,25 | 27,00 | 28,00 | 2.000.100 | | 2000-12-11 | 00:00:00 | 28,38 | 28,81 | 28,00 | 28,69 | 1.435.400 | | 2000-12-12 | 00:00:00 | 28,25 | 28,94 | 27,75 | 27,75 | 1.236.400 | | 2000-12-13 | 00:00:00 | 27,75 | 28,12 | 26,50 | 26,69 | 1.399.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
