(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 | 2000-12-13 | 00:00:00 | 27,75 | 28,12 | 26,50 | 26,69 | 1.399.500 | 2000-12-14 | 00:00:00 | 26,56 | 27,50 | 26,38 | 26,88 | 755.000 | 2000-12-15 | 00:00:00 | 26,25 | 26,62 | 24,25 | 25,00 | 2.180.300 | 2000-12-18 | 00:00:00 | 25,31 | 26,25 | 25,31 | 25,56 | 857.100 | 2000-12-19 | 00:00:00 | 25,56 | 27,75 | 25,50 | 25,88 | 794.500 | 2000-12-20 | 00:00:00 | 25,50 | 25,50 | 23,38 | 23,38 | 1.252.700 | 2000-12-21 | 00:00:00 | 23,56 | 24,06 | 23,38 | 23,50 | 1.812.600 | 2000-12-22 | 00:00:00 | 23,25 | 25,25 | 23,25 | 25,25 | 1.422.100 | 2000-12-26 | 00:00:00 | 25,25 | 26,00 | 25,12 | 25,50 | 802.100 | 2000-12-27 | 00:00:00 | 25,62 | 27,62 | 25,44 | 27,62 | 956.300 | 2000-12-28 | 00:00:00 | 27,38 | 27,62 | 26,69 | 27,62 | 988.500 | 2000-12-29 | 00:00:00 | 27,56 | 27,81 | 26,19 | 27,50 | 663.900 | 2001-01-02 | 00:00:00 | 26,12 | 27,00 | 24,69 | 24,88 | 1.156.900 | 2001-01-03 | 00:00:00 | 24,00 | 25,12 | 23,38 | 24,81 | 3.417.600 | 2001-01-04 | 00:00:00 | 24,81 | 26,81 | 24,81 | 26,75 | 1.767.800 | 2001-01-05 | 00:00:00 | 26,75 | 27,06 | 24,75 | 25,25 | 1.908.400 | 2001-01-08 | 00:00:00 | 25,25 | 26,50 | 24,56 | 26,50 | 1.544.300 | 2001-01-09 | 00:00:00 | 26,25 | 28,94 | 26,25 | 28,94 | 3.178.200 | 2001-01-10 | 00:00:00 | 27,75 | 29,75 | 27,62 | 29,50 | 2.872.300 | 2001-01-11 | 00:00:00 | 29,38 | 30,06 | 29,31 | 29,62 | 2.952.000 | 2001-01-12 | 00:00:00 | 29,62 | 29,88 | 28,81 | 29,25 | 1.490.100 | 2001-01-16 | 00:00:00 | 29,25 | 29,44 | 28,62 | 29,44 | 1.254.800 | 2001-01-17 | 00:00:00 | 29,75 | 31,69 | 29,75 | 31,00 | 3.678.200 | 2001-01-18 | 00:00:00 | 30,94 | 32,06 | 30,31 | 31,88 | 3.449.300 | 2001-01-19 | 00:00:00 | 31,88 | 32,31 | 31,00 | 32,00 | 2.217.800 | 2001-01-22 | 00:00:00 | 31,62 | 32,69 | 30,56 | 32,31 | 1.817.200 | 2001-01-23 | 00:00:00 | 32,38 | 32,69 | 31,69 | 32,00 | 1.465.000 | 2001-01-24 | 00:00:00 | 31,38 | 31,38 | 29,50 | 30,00 | 4.528.000 | 2001-01-25 | 00:00:00 | 29,75 | 29,88 | 27,81 | 29,00 | 4.079.900 | 2001-01-26 | 00:00:00 | 27,75 | 28,62 | 27,19 | 28,19 | 2.247.600 | 2001-01-29 | 00:00:00 | 28,00 | 28,90 | 27,95 | 28,49 | 1.399.600 | 2001-01-30 | 00:00:00 | 29,80 | 29,87 | 29,20 | 29,80 | 2.096.400 | 2001-01-31 | 00:00:00 | 29,80 | 29,80 | 28,40 | 29,49 | 2.582.000 | 2001-02-01 | 00:00:00 | 29,49 | 29,65 | 27,94 | 28,02 | 2.728.500 | 2001-02-02 | 00:00:00 | 28,02 | 28,85 | 27,90 | 28,32 | 2.789.900 | 2001-02-05 | 00:00:00 | 27,85 | 29,50 | 27,85 | 28,55 | 2.136.400 | 2001-02-06 | 00:00:00 | 28,05 | 29,02 | 28,05 | 28,65 | 1.293.800 | 2001-02-07 | 00:00:00 | 28,50 | 28,60 | 26,30 | 27,76 | 1.321.900 | 2001-02-08 | 00:00:00 | 27,55 | 27,88 | 26,85 | 26,85 | 1.364.400 | 2001-02-09 | 00:00:00 | 26,85 | 26,90 | 26,20 | 26,61 | 1.196.900 | 2001-02-12 | 00:00:00 | 26,40 | 26,64 | 26,22 | 26,46 | 1.084.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|