Conduent Inc (CNDT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,92%
|
3,96
|
3,81
|
3,95
|
3,825
|
17/05/2024 |
793.327 |
-2,92%
|
3,96
|
3,81
|
3,95
|
3,825
|
16/05/2024 |
443.468 |
-0,51%
|
3,73
|
3,91
|
3,97
|
3,94
|
15/05/2024 |
437.257 |
2,58%
|
3,73
|
3,92
|
4,01
|
3,97
|
14/05/2024 |
751.095 |
-1,78%
|
3,73
|
3,82
|
4,01
|
3,87
|
13/05/2024 |
852.614 |
6,49%
|
3,73
|
3,72
|
3,979
|
3,94
|
10/05/2024 |
565.491 |
-2,89%
|
3,79
|
3,665
|
3,8301
|
3,70
|
09/05/2024 |
729.607 |
-0,26%
|
3,79
|
3,74
|
3,81
|
3,81
|
08/05/2024 |
539.165 |
1,60%
|
3,75
|
3,76
|
3,86
|
3,82
|
07/05/2024 |
587.315 |
-2,59%
|
3,88
|
3,76
|
3,88
|
3,76
|
06/05/2024 |
961.953 |
-0,26%
|
3,91
|
3,83
|
3,98
|
3,86
|
03/05/2024 |
1.068.726 |
4,89%
|
3,90
|
3,82
|
4,08
|
3,86
|
02/05/2024 |
1.064.250 |
5,44%
|
3,41
|
3,43
|
3,71
|
3,68
|
01/05/2024 |
1.653.614 |
3,18%
|
3,41
|
3,345
|
3,766
|
3,25
|
30/04/2024 |
644.289 |
-4,39%
|
3,19
|
3,165
|
3,305
|
3,155
|
29/04/2024 |
1.114.616 |
7,84%
|
3,19
|
3,1389
|
3,32
|
3,30
|
26/04/2024 |
365.060 |
2,34%
|
3,00
|
2,98
|
3,06
|
3,06
|
25/04/2024 |
508.169 |
-2,61%
|
3,06
|
2,96
|
3,0731
|
2,99
|
24/04/2024 |
314.378 |
0,99%
|
3,06
|
2,9992
|
3,07
|
3,06
|
23/04/2024 |
411.839 |
-0,66%
|
3,06
|
3,03
|
3,105
|
3,03
|
22/04/2024 |
558.137 |
-0,33%
|
3,06
|
3,005
|
3,09
|
3,05
|
19/04/2024 |
591.446 |
1,33%
|
3,17
|
3,00
|
3,06
|
3,06
|
18/04/2024 |
589.271 |
0,00%
|
3,17
|
3,00
|
3,08
|
3,02
|
17/04/2024 |
488.306 |
-2,27%
|
3,17
|
3,03
|
3,11
|
3,02
|
16/04/2024 |
430.136 |
-2,52%
|
3,17
|
3,08
|
3,17
|
3,09
|
15/04/2024 |
336.094 |
-0,94%
|
3,21
|
3,13
|
3,235
|
3,17
|
12/04/2024 |
495.349 |
-3,32%
|
3,32
|
3,17
|
3,305
|
3,20
|
11/04/2024 |
555.300 |
-0,60%
|
3,32
|
3,27
|
3,345
|
3,31
|
10/04/2024 |
568.547 |
-1,48%
|
3,35
|
3,28
|
3,45
|
3,33
|
09/04/2024 |
379.118 |
0,90%
|
3,35
|
3,35
|
3,47
|
3,38
|
08/04/2024 |
448.808 |
3,40%
|
3,17
|
3,26
|
3,385
|
3,35
|
05/04/2024 |
417.709 |
0,00%
|
3,17
|
3,22
|
3,29
|
3,24
|
04/04/2024 |
468.896 |
0,00%
|
3,17
|
3,24
|
3,34
|
3,24
|
03/04/2024 |
430.900 |
0,62%
|
3,17
|
3,17
|
3,28
|
3,24
|
02/04/2024 |
461.478 |
-1,53%
|
3,36
|
3,18
|
3,255
|
3,22
|
01/04/2024 |
278.403 |
-3,25%
|
3,36
|
3,26
|
3,3397
|
3,27
|
28/03/2024 |
336.276 |
1,51%
|
3,21
|
3,345
|
3,43
|
3,37
|
27/03/2024 |
508.286 |
3,75%
|
3,21
|
3,2025
|
3,34
|
3,32
|
26/03/2024 |
449.835 |
-0,93%
|
3,24
|
3,19
|
3,255
|
3,20
|
25/03/2024 |
361.737 |
-0,92%
|
3,39
|
3,22
|
3,40
|
3,23
|
22/03/2024 |
433.279 |
-3,84%
|
3,39
|
3,27
|
3,40
|
3,26
|
21/03/2024 |
727.125 |
-0,59%
|
3,30
|
3,37
|
3,44
|
3,39
|
20/03/2024 |
764.530 |
0,77%
|
3,30
|
3,27
|
3,41
|
3,3656
|
19/03/2024 |
325.019 |
2,45%
|
3,21
|
3,20
|
3,34
|
3,34
|
18/03/2024 |
630.144 |
-0,61%
|
3,26
|
3,26
|
3,29
|
3,26
|
15/03/2024 |
1.618.213 |
2,50%
|
3,20
|
3,20
|
3,34
|
3,28
|
14/03/2024 |
1.085.082 |
0,63%
|
3,30
|
3,17
|
3,30
|
3,20
|
13/03/2024 |
826.215 |
-1,55%
|
3,35
|
3,125
|
3,27
|
3,18
|
12/03/2024 |
850.392 |
-2,12%
|
3,35
|
3,185
|
3,295
|
3,23
|
11/03/2024 |
383.021 |
-1,93%
|
3,35
|
3,26
|
3,35
|
3,305
|
08/03/2024 |
529.207 |
0,60%
|
3,38
|
3,345
|
3,43
|
3,37
|
07/03/2024 |
446.156 |
0,00%
|
3,38
|
3,335
|
3,4309
|
3,35
|
06/03/2024 |
856.007 |
1,21%
|
3,38
|
3,31
|
3,365
|
3,35
|
05/03/2024 |
877.344 |
-2,36%
|
3,38
|
3,30
|
3,51
|
3,31
|
04/03/2024 |
761.067 |
1,50%
|
3,34
|
3,30
|
3,39
|
3,39
|
01/03/2024 |
748.497 |
-3,20%
|
3,39
|
3,34
|
3,43
|
3,33
|
29/02/2024 |
906.876 |
2,69%
|
3,39
|
3,3602
|
3,49
|
3,44
|
28/02/2024 |
931.949 |
-5,90%
|
3,52
|
3,34
|
3,52
|
3,35
|
27/02/2024 |
557.714 |
0,85%
|
3,56
|
3,55
|
3,61
|
3,56
|
26/02/2024 |
686.308 |
0,86%
|
3,51
|
3,46
|
3,59
|
3,53
|
23/02/2024 |
805.272 |
-0,29%
|
3,51
|
3,46
|
3,5587
|
3,50
|
22/02/2024 |
708.916 |
0,00%
|
3,49
|
3,49
|
3,58
|
3,51
|
21/02/2024 |
778.935 |
-1,40%
|
3,54
|
3,455
|
3,54
|
3,51
|
20/02/2024 |
924.579 |
-2,47%
|
3,60
|
3,51
|
3,645
|
3,56
|
19/02/2024 |
622.101 |
0,00%
|
3,68
|
3,645
|
3,81
|
3,65
|
16/02/2024 |
622.101 |
5,19%
|
3,68
|
3,645
|
3,81
|
3,65
|
15/02/2024 |
1.125.454 |
6,63%
|
3,56
|
3,54
|
3,77
|
3,70
|
14/02/2024 |
1.348.205 |
2,06%
|
3,71
|
3,42
|
3,77
|
3,47
|
13/02/2024 |
627.046 |
-4,76%
|
3,44
|
3,34
|
3,60
|
3,40
|
12/02/2024 |
607.874 |
3,48%
|
3,44
|
3,44
|
3,61
|
3,57
|
09/02/2024 |
552.677 |
1,77%
|
3,44
|
3,3325
|
3,48
|
3,45
|
08/02/2024 |
850.880 |
-2,31%
|
3,57
|
3,375
|
3,50
|
3,39
|
07/02/2024 |
508.237 |
-2,80%
|
3,57
|
3,46
|
3,57
|
3,47
|
06/02/2024 |
403.712 |
2,59%
|
3,47
|
3,47
|
3,58
|
3,57
|
05/02/2024 |
558.643 |
-3,33%
|
3,51
|
3,455
|
3,51
|
3,48
|
02/02/2024 |
377.172 |
-2,70%
|
3,62
|
3,59
|
3,64
|
3,60
|
01/02/2024 |
431.075 |
2,78%
|
3,71
|
3,595
|
3,71
|
3,70
|
31/01/2024 |
595.065 |
-2,70%
|
3,71
|
3,60
|
3,78
|
3,60
|
30/01/2024 |
364.763 |
-2,12%
|
3,68
|
3,695
|
3,7892
|
3,70
|
29/01/2024 |
552.440 |
2,72%
|
3,68
|
3,635
|
3,78
|
3,78
|
26/01/2024 |
595.742 |
1,38%
|
3,67
|
3,6178
|
3,78
|
3,68
|
25/01/2024 |
825.589 |
-1,63%
|
3,74
|
3,61
|
3,80
|
3,63
|
24/01/2024 |
597.473 |
-1,34%
|
3,77
|
3,63
|
3,785
|
3,69
|
23/01/2024 |
679.277 |
1,08%
|
3,70
|
3,63
|
3,78
|
3,74
|
22/01/2024 |
463.441 |
3,35%
|
3,63
|
3,60
|
3,70
|
3,70
|
19/01/2024 |
530.765 |
2,87%
|
3,52
|
3,49
|
3,645
|
3,58
|
18/01/2024 |
511.843 |
0,29%
|
3,47
|
3,42
|
3,505
|
3,48
|
17/01/2024 |
445.835 |
-0,57%
|
3,41
|
3,41
|
3,52
|
3,47
|
16/01/2024 |
484.267 |
-1,13%
|
3,49
|
3,47
|
3,535
|
3,49
|
15/01/2024 |
379.986 |
0,28%
|
3,44
|
3,51
|
3,5847
|
3,53
|
12/01/2024 |
379.986 |
0,28%
|
3,44
|
3,51
|
3,5847
|
3,53
|
11/01/2024 |
559.230 |
2,33%
|
3,44
|
3,41
|
3,53
|
3,52
|
10/01/2024 |
651.745 |
0,00%
|
3,42
|
3,39
|
3,49
|
3,44
|
09/01/2024 |
605.379 |
-4,71%
|
3,45
|
3,435
|
3,56
|
3,44
|
08/01/2024 |
614.162 |
4,34%
|
3,45
|
3,45
|
3,66
|
3,61
|
05/01/2024 |
840.742 |
0,29%
|
3,41
|
3,37
|
3,51
|
3,46
|
04/01/2024 |
746.849 |
-3,09%
|
3,57
|
3,455
|
3,58
|
3,45
|
03/01/2024 |
525.392 |
-3,52%
|
3,66
|
3,56
|
3,685
|
3,56
|
02/01/2024 |
508.966 |
1,10%
|
3,60
|
3,59
|
3,75
|
3,69
|
29/12/2023 |
818.098 |
-1,62%
|
3,70
|
3,65
|
3,74
|
3,65
|