Cadence Design Systems Inc (CDNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1 273 460 |
2,25%
|
309,45
|
305,1854
|
318,15
|
316,615
|
| 22/10/2026 |
1 573 984 |
-5,04%
|
321,49
|
306,39
|
321,50
|
309,65
|
| 21/10/2026 |
1 241 411 |
1,95%
|
323,00
|
321,25
|
331,50
|
326,07
|
| 20/10/2026 |
811 917 |
-1,88%
|
324,50
|
316,72
|
325,64
|
319,87
|
| 19/10/2026 |
1 097 196 |
1,76%
|
323,48
|
321,575
|
329,84
|
325,86
|
| 16/10/2026 |
1 254 454 |
-1,44%
|
321,00
|
316,605
|
326,645
|
319,51
|
| 15/10/2026 |
1 222 827 |
-1,55%
|
323,07
|
315,911
|
328,00
|
324,38
|
| 14/10/2026 |
1 400 746 |
-1,44%
|
329,99
|
325,845
|
335,96
|
329,46
|
| 13/10/2026 |
1 173 461 |
-4,08%
|
346,38
|
333,80
|
347,00
|
334,20
|
| 12/10/2026 |
759 442 |
-0,88%
|
354,775
|
346,8392
|
355,00
|
348,42
|
| 09/10/2026 |
696 997 |
1,18%
|
352,01
|
350,15
|
355,99
|
352,84
|
| 08/10/2026 |
975 997 |
-2,04%
|
350,00
|
347,64
|
357,875
|
348,84
|
| 07/10/2026 |
1 170 690 |
-0,95%
|
357,68
|
353,84
|
361,42
|
356,12
|
| 06/10/2026 |
1 010 540 |
1,72%
|
356,18
|
354,285
|
361,91
|
359,55
|
| 05/10/2026 |
1 039 787 |
0,61%
|
358,00
|
352,00
|
360,145
|
353,48
|
| 02/10/2026 |
1 221 922 |
0,18%
|
358,8502
|
341,76
|
358,8502
|
351,35
|
| 01/10/2026 |
1 946 032 |
6,22%
|
337,4767
|
335,0567
|
355,03
|
350,73
|
| 30/09/2026 |
1 741 112 |
1,86%
|
327,2875
|
321,28
|
335,00
|
330,185
|
| 29/09/2026 |
1 564 812 |
-0,77%
|
325,00
|
314,00
|
325,00
|
324,17
|
| 28/09/2026 |
1 123 002 |
0,20%
|
326,13
|
317,8901
|
329,27
|
326,70
|
| 25/09/2026 |
1 438 616 |
1,21%
|
326,9325
|
322,78
|
330,81
|
326,13
|
| 24/09/2026 |
1 448 836 |
4,14%
|
306,30
|
305,20
|
322,06
|
322,00
|
| 23/09/2026 |
2 033 531 |
2,03%
|
303,99
|
303,99
|
315,69
|
309,09
|
| 22/09/2026 |
1 581 509 |
2,75%
|
296,56
|
294,00
|
303,85
|
302,95
|
| 21/09/2026 |
1 190 218 |
4,36%
|
284,61
|
283,39
|
295,80
|
294,90
|
| 18/09/2026 |
1 262 116 |
0,76%
|
282,00
|
280,10
|
284,98
|
282,90
|
| 17/09/2026 |
1 130 352 |
0,30%
|
283,10
|
278,31
|
285,55
|
280,76
|
| 16/09/2026 |
1 278 227 |
2,16%
|
277,25
|
274,16
|
282,00
|
279,90
|
| 15/09/2026 |
1 758 365 |
-1,83%
|
279,00
|
273,0701
|
279,06
|
273,96
|
| 14/09/2026 |
1 464 904 |
-3,79%
|
288,28
|
278,10
|
288,80
|
279,06
|
| 11/09/2026 |
1 436 232 |
1,55%
|
287,00
|
285,02
|
293,40
|
289,37
|
| 10/09/2026 |
1 142 727 |
0,12%
|
282,26
|
281,06
|
289,14
|
284,95
|
| 09/09/2026 |
1 295 828 |
0,17%
|
285,06
|
281,65
|
287,76
|
284,60
|
| 08/09/2026 |
2 187 675 |
-2,97%
|
294,483
|
282,69
|
295,8225
|
284,11
|
| 04/09/2026 |
2 694 843 |
-3,96%
|
303,50
|
287,90
|
308,17
|
292,70
|
| 03/09/2026 |
1 033 664 |
-0,63%
|
309,00
|
302,36
|
309,77
|
304,875
|
| 02/09/2026 |
1 228 799 |
-2,04%
|
307,00
|
303,66
|
313,21
|
306,67
|
| 01/09/2026 |
1 242 950 |
-7,62%
|
332,00
|
311,87
|
332,84
|
313,04
|
| 31/08/2026 |
550 726 |
-0,42%
|
337,08
|
336,22
|
342,375
|
338,78
|
| 28/08/2026 |
961 981 |
-2,05%
|
346,00
|
338,10
|
347,43
|
340,39
|
| 27/08/2026 |
1 541 271 |
3,85%
|
337,35
|
330,68
|
347,71
|
347,55
|
| 26/08/2026 |
992 916 |
0,87%
|
329,60
|
327,46
|
340,31
|
334,68
|
| 25/08/2026 |
1 655 900 |
5,06%
|
318,7206
|
316,15
|
333,34
|
331,90
|
| 24/08/2026 |
968 421 |
-0,95%
|
317,00
|
311,43
|
318,02
|
315,92
|
| 21/08/2026 |
1 162 899 |
1,73%
|
317,00
|
312,1525
|
319,78
|
319,02
|
| 20/08/2026 |
850 843 |
-0,44%
|
315,434
|
311,47
|
317,50
|
313,59
|
| 19/08/2026 |
913 507 |
-0,46%
|
317,90
|
312,0101
|
318,41
|
314,98
|
| 18/08/2026 |
1 319 994 |
-2,15%
|
321,9972
|
315,98
|
321,9972
|
316,52
|
| 17/08/2026 |
1 238 444 |
-0,42%
|
323,06
|
323,06
|
333,475
|
323,47
|
| 14/08/2026 |
1 627 252 |
0,38%
|
325,53
|
319,46
|
326,87
|
324,82
|
| 13/08/2026 |
1 315 421 |
0,20%
|
325,1366
|
321,12
|
328,28
|
323,77
|
| 12/08/2026 |
991 152 |
-1,33%
|
328,25
|
322,11
|
333,43
|
323,13
|
| 11/08/2026 |
985 332 |
-1,39%
|
332,50
|
323,19
|
332,50
|
327,53
|
| 10/08/2026 |
845 154 |
-2,23%
|
339,94
|
331,53
|
342,0275
|
331,91
|
| 07/08/2026 |
949 417 |
0,29%
|
344,98
|
335,58
|
348,12
|
339,24
|
| 06/08/2026 |
792 894 |
0,42%
|
335,94
|
333,00
|
341,73
|
338,42
|
| 05/08/2026 |
820 095 |
-1,01%
|
345,2867
|
335,66
|
348,00
|
337,07
|
| 04/08/2026 |
914 114 |
1,29%
|
339,8875
|
336,51
|
349,07
|
340,62
|
| 03/08/2026 |
1 133 410 |
-1,14%
|
343,01
|
331,675
|
352,00
|
336,15
|
| 31/07/2026 |
747 387 |
2,14%
|
336,615
|
334,95
|
341,10
|
340,02
|
| 30/07/2026 |
1 392 344 |
0,13%
|
336,00
|
329,60
|
342,50
|
332,82
|
| 29/07/2026 |
1 711 547 |
-3,38%
|
348,50
|
332,555
|
351,00
|
332,76
|
| 28/07/2026 |
2 905 943 |
1,75%
|
353,9436
|
335,16
|
355,50
|
344,72
|
| 27/07/2026 |
1 974 452 |
3,86%
|
336,58
|
334,381
|
342,27
|
338,61
|
| 24/07/2026 |
1 332 130 |
-1,31%
|
332,25
|
325,96
|
337,99
|
326,24
|
| 23/07/2026 |
1 082 360 |
-1,91%
|
336,01
|
328,87
|
340,29
|
330,46
|
| 22/07/2026 |
1 211 561 |
-2,21%
|
342,7107
|
334,59
|
346,33
|
337,01
|
| 21/07/2026 |
1 377 602 |
4,48%
|
332,00
|
330,00
|
347,13
|
344,64
|
| 20/07/2026 |
1 168 819 |
-0,07%
|
329,78
|
328,71
|
339,11
|
329,93
|
| 17/07/2026 |
3 457 647 |
-9,08%
|
340,075
|
320,07
|
342,8969
|
330,11
|
| 16/07/2026 |
722 805 |
-1,83%
|
373,08
|
358,74
|
373,15
|
364,65
|
| 15/07/2026 |
932 230 |
-1,41%
|
380,00
|
369,05
|
385,22
|
371,50
|
| 14/07/2026 |
671 508 |
-0,30%
|
369,0068
|
369,0068
|
383,00
|
376,80
|
| 13/07/2026 |
655 587 |
-1,60%
|
392,00
|
375,1215
|
392,00
|
377,92
|
| 10/07/2026 |
497 820 |
-0,46%
|
389,04
|
380,37
|
389,485
|
384,17
|
| 09/07/2026 |
792 655 |
3,17%
|
370,78
|
367,1536
|
386,26
|
385,95
|
| 08/07/2026 |
749 125 |
0,77%
|
367,20
|
366,12
|
374,45
|
374,06
|
| 07/07/2026 |
806 058 |
-1,29%
|
381,80
|
365,63
|
381,80
|
371,06
|
| 06/07/2026 |
914 802 |
0,71%
|
371,99
|
367,81
|
377,866
|
375,77
|
| 02/07/2026 |
1 126 742 |
-1,23%
|
379,92
|
369,75
|
381,78
|
373,14
|
| 01/07/2026 |
811 365 |
0,73%
|
377,42
|
376,58
|
386,66
|
377,73
|
| 30/06/2026 |
1 378 986 |
0,70%
|
370,58
|
368,426
|
381,56
|
375,32
|
| 29/06/2026 |
1 029 176 |
-1,19%
|
381,49
|
371,37
|
387,0075
|
372,72
|
| 26/06/2026 |
1 515 129 |
2,46%
|
366,00
|
358,76
|
381,90
|
377,27
|
| 25/06/2026 |
1 095 946 |
-1,17%
|
372,20
|
363,7294
|
378,49
|
368,23
|
| 24/06/2026 |
834 008 |
-1,78%
|
378,71
|
371,59
|
379,62
|
372,40
|
| 23/06/2026 |
995 855 |
-2,35%
|
386,50
|
377,33
|
386,55
|
379,06
|
| 18/06/2026 |
2 368 100 |
-0,49%
|
391,00
|
385,43
|
401,18
|
389,04
|
| 17/06/2026 |
947 079 |
0,46%
|
389,90
|
386,4621
|
403,38
|
389,60
|
| 16/06/2026 |
638 012 |
-1,64%
|
393,9998
|
387,19
|
398,27
|
387,85
|
| 15/06/2026 |
756 050 |
2,41%
|
391,586
|
389,325
|
397,82
|
394,50
|
| 12/06/2026 |
826 083 |
0,32%
|
385,00
|
375,58
|
389,80
|
384,96
|
| 11/06/2026 |
879 396 |
-0,38%
|
385,50
|
377,21
|
389,48
|
383,74
|
| 10/06/2026 |
872 245 |
-1,37%
|
383,09
|
382,00
|
399,225
|
385,13
|
| 09/06/2026 |
1 075 689 |
-0,82%
|
397,07
|
377,1131
|
406,67
|
390,90
|
| 08/06/2026 |
1 444 110 |
4,80%
|
382,7554
|
381,78
|
396,71
|
394,24
|
| 05/06/2026 |
1 783 838 |
-8,58%
|
403,1262
|
373,54
|
407,82
|
376,19
|
| 04/06/2026 |
1 186 950 |
0,95%
|
410,06
|
401,93
|
415,83
|
411,68
|
| 03/06/2026 |
1 143 878 |
-2,01%
|
412,3772
|
401,03
|
415,00
|
408,00
|
| 02/06/2026 |
1 759 614 |
0,57%
|
405,01
|
401,04
|
416,68
|
416,39
|
