(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 26,40 | 26,64 | 26,22 | 26,46 | 1.084.000 | | 2001-02-13 | 00:00:00 | 26,85 | 27,25 | 26,80 | 27,13 | 1.064.800 | | 2001-02-14 | 00:00:00 | 26,82 | 27,35 | 26,35 | 27,05 | 1.598.600 | | 2001-02-15 | 00:00:00 | 27,25 | 29,20 | 27,25 | 28,37 | 1.811.000 | | 2001-02-16 | 00:00:00 | 27,90 | 27,90 | 27,00 | 27,58 | 976.000 | | 2001-02-20 | 00:00:00 | 27,50 | 27,55 | 26,16 | 26,17 | 1.572.400 | | 2001-02-21 | 00:00:00 | 25,80 | 25,90 | 24,39 | 24,46 | 1.476.500 | | 2001-02-22 | 00:00:00 | 25,25 | 27,09 | 25,00 | 26,50 | 5.139.100 | | 2001-02-23 | 00:00:00 | 26,00 | 27,58 | 24,50 | 27,34 | 1.876.500 | | 2001-02-26 | 00:00:00 | 27,34 | 28,90 | 27,30 | 28,21 | 2.105.300 | | 2001-02-27 | 00:00:00 | 28,20 | 28,20 | 26,85 | 26,90 | 1.008.800 | | 2001-02-28 | 00:00:00 | 26,75 | 26,75 | 24,65 | 25,35 | 1.529.300 | | 2001-03-01 | 00:00:00 | 24,50 | 25,55 | 24,30 | 25,10 | 1.578.200 | | 2001-03-02 | 00:00:00 | 25,00 | 25,46 | 24,09 | 24,85 | 2.157.800 | | 2001-03-05 | 00:00:00 | 24,81 | 24,83 | 23,10 | 23,24 | 1.414.200 | | 2001-03-06 | 00:00:00 | 24,85 | 24,85 | 24,00 | 24,40 | 1.968.300 | | 2001-03-07 | 00:00:00 | 24,65 | 25,24 | 24,00 | 24,98 | 1.854.500 | | 2001-03-08 | 00:00:00 | 24,98 | 25,05 | 24,05 | 24,05 | 1.743.400 | | 2001-03-09 | 00:00:00 | 23,90 | 24,50 | 23,50 | 24,00 | 1.936.200 | | 2001-03-12 | 00:00:00 | 22,50 | 22,90 | 19,50 | 19,91 | 3.272.500 | | 2001-03-13 | 00:00:00 | 21,50 | 21,50 | 19,00 | 20,09 | 3.769.600 | | 2001-03-14 | 00:00:00 | 19,00 | 20,80 | 19,00 | 19,85 | 1.819.300 | | 2001-03-15 | 00:00:00 | 20,10 | 20,70 | 20,00 | 20,42 | 2.811.100 | | 2001-03-16 | 00:00:00 | 20,15 | 20,15 | 18,21 | 19,00 | 3.000.600 | | 2001-03-19 | 00:00:00 | 18,75 | 19,10 | 17,21 | 18,75 | 5.248.000 | | 2001-03-20 | 00:00:00 | 19,00 | 19,77 | 18,75 | 18,88 | 2.481.800 | | 2001-03-21 | 00:00:00 | 19,00 | 19,30 | 18,60 | 18,70 | 2.322.200 | | 2001-03-22 | 00:00:00 | 18,85 | 19,20 | 18,25 | 19,20 | 2.137.500 | | 2001-03-23 | 00:00:00 | 19,20 | 20,11 | 19,02 | 19,65 | 2.270.900 | | 2001-03-26 | 00:00:00 | 19,90 | 20,03 | 19,45 | 19,90 | 2.186.000 | | 2001-03-27 | 00:00:00 | 19,65 | 20,22 | 19,50 | 20,05 | 1.610.100 | | 2001-03-28 | 00:00:00 | 19,80 | 19,80 | 18,00 | 18,33 | 1.721.400 | | 2001-03-29 | 00:00:00 | 18,50 | 18,50 | 17,92 | 18,22 | 1.708.700 | | 2001-03-30 | 00:00:00 | 18,22 | 18,92 | 17,82 | 18,49 | 1.555.000 | | 2001-04-02 | 00:00:00 | 18,55 | 18,97 | 17,41 | 17,98 | 1.316.200 | | 2001-04-03 | 00:00:00 | 18,15 | 18,15 | 16,50 | 16,80 | 1.727.600 | | 2001-04-04 | 00:00:00 | 16,90 | 17,28 | 16,56 | 16,69 | 2.045.500 | | 2001-04-05 | 00:00:00 | 16,98 | 17,54 | 16,98 | 17,20 | 3.431.300 | | 2001-04-06 | 00:00:00 | 17,20 | 17,75 | 16,50 | 17,40 | 2.148.100 | | 2001-04-09 | 00:00:00 | 17,45 | 18,44 | 17,10 | 17,60 | 1.436.300 | | 2001-04-10 | 00:00:00 | 17,70 | 19,20 | 17,60 | 18,95 | 2.430.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
