Cadence Design Systems Inc (CDNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,04%	290,00	288,385	290,28	288,81
17/05/2024	591.539	-0,04%	290,00	288,385	290,28	288,81
16/05/2024	780.884	-1,42%	293,10	288,78	294,74	288,93
15/05/2024	1.382.443	3,45%	287,19	285,82	294,42	293,10
14/05/2024	964.308	-0,40%	284,60	282,10	285,2687	283,33
13/05/2024	792.840	-1,05%	285,50	283,95	289,20	284,46
10/05/2024	601.942	0,77%	285,50	285,28	290,54	287,48
09/05/2024	742.933	0,96%	285,50	283,25	287,23	285,28
08/05/2024	877.808	-0,52%	285,50	281,355	284,6084	282,57
07/05/2024	762.928	-0,40%	285,50	283,96	288,418	284,04
06/05/2024	766.034	1,26%	281,78	280,275	285,21	285,19
03/05/2024	1.034.906	1,88%	280,39	279,375	284,315	281,63
02/05/2024	1.190.782	0,69%	275,36	270,39	277,45	276,44
01/05/2024	1.264.855	-0,39%	275,36	273,36	280,82	274,55
30/04/2024	1.207.352	-2,43%	281,52	275,52	282,84	275,63
29/04/2024	1.057.927	0,03%	283,77	280,2425	285,71	282,49
26/04/2024	1.657.594	1,92%	275,00	278,53	287,435	282,41
25/04/2024	1.448.918	-0,21%	275,00	273,49	279,58	277,08
24/04/2024	1.332.235	-1,46%	282,47	276,72	284,10	277,66
23/04/2024	2.887.677	-1,14%	278,00	275,50	285,975	281,76
22/04/2024	1.380.501	3,12%	285,00	281,00	287,1399	289,00
19/04/2024	1.439.466	-1,98%	285,00	279,60	286,67	280,25
18/04/2024	1.779.213	-2,66%	295,05	282,61	296,16	285,90
17/04/2024	762.276	-2,36%	310,50	293,61	303,63	293,71
16/04/2024	1.010.577	-0,25%	310,50	296,59	302,04	300,81
15/04/2024	877.232	-1,40%	310,50	299,68	309,79	301,56
12/04/2024	738.768	-1,37%	305,00	304,0183	306,89	305,85
11/04/2024	972.453	1,81%	305,00	303,96	310,77	310,10
10/04/2024	754.689	-2,19%	305,55	303,19	307,38	304,59
09/04/2024	847.897	0,10%	309,12	305,04	313,45	311,41
08/04/2024	543.871	1,00%	309,12	306,195	312,20	311,09
05/04/2024	655.738	0,50%	309,12	307,205	310,8012	308,02
04/04/2024	813.553	-1,32%	304,00	306,04	317,09	306,48
03/04/2024	783.016	1,38%	304,00	304,00	312,165	310,58
02/04/2024	855.842	-1,85%	307,00	303,555	307,25	306,36
01/04/2024	656.998	0,27%	310,46	308,65	313,97	312,13
28/03/2024	833.223	-0,02%	312,16	310,19	313,01	311,28
27/03/2024	781.386	-1,48%	319,24	309,31	319,37	311,34
26/03/2024	963.560	-0,06%	317,00	315,26	321,32	316,01
25/03/2024	708.612	-2,02%	318,61	313,21	318,645	316,21
22/03/2024	1.294.007	-0,02%	322,75	318,57	324,23	322,74
21/03/2024	1.402.100	1,88%	320,87	320,655	327,355	322,80
20/03/2024	1.001.456	1,61%	314,17	311,7201	317,04	316,86
19/03/2024	1.447.769	3,63%	300,85	303,435	312,73	311,85
18/03/2024	703.634	0,83%	300,85	300,27	303,98	300,93
15/03/2024	1.754.264	-2,55%	304,25	298,11	304,40	298,44
14/03/2024	730.436	0,01%	310,00	304,34	310,34	306,24
13/03/2024	942.059	-1,63%	310,39	303,50	311,39	306,21
12/03/2024	797.633	1,81%	308,98	305,60	312,90	311,28
11/03/2024	812.337	-0,93%	306,97	301,12	307,44	305,74
08/03/2024	984.618	-2,97%	318,46	308,495	318,595	308,60
07/03/2024	830.637	1,72%	316,01	312,65	319,835	318,04
06/03/2024	767.600	1,61%	311,69	307,21	315,8128	312,65
05/03/2024	1.271.011	-3,03%	303,23	304,24	316,64	307,70
04/03/2024	1.116.011	0,66%	303,23	314,60	320,7845	317,31
01/03/2024	1.130.063	3,57%	303,23	303,04	315,78	315,24
29/02/2024	1.229.470	1,36%	299,00	299,86	305,79	304,67
28/02/2024	503.488	0,19%	299,00	298,01	302,64	300,58
27/02/2024	575.789	-1,21%	303,90	298,29	303,99	300,01
26/02/2024	743.170	0,05%	305,00	303,0001	307,0865	303,69
23/02/2024	853.679	-0,67%	304,50	300,55	308,26	303,53
22/02/2024	1.582.970	5,09%	304,50	303,35	308,00	305,57
21/02/2024	906.665	-0,45%	288,69	285,71	290,87	290,76
20/02/2024	1.319.567	0,61%	289,92	284,79	292,69	292,07
19/02/2024	1.172.200	-1,82%	295,80	289,50	298,30	290,30
16/02/2024	1.172.200	-1,82%	295,80	289,50	298,30	290,30
15/02/2024	1.361.725	-1,69%	302,37	294,915	302,89	295,67
14/02/2024	1.220.156	2,18%	301,86	298,40	304,155	300,74
13/02/2024	2.579.057	-4,00%	315,00	286,11	300,46	294,33
12/02/2024	1.844.452	-0,79%	315,00	305,64	315,70	309,47
09/02/2024	1.075.332	1,49%	311,00	308,815	313,11	311,94
08/02/2024	1.094.954	2,21%	304,50	302,46	308,1896	307,36
07/02/2024	844.426	2,71%	295,27	294,955	302,37	300,73
06/02/2024	843.907	-1,30%	298,24	289,74	299,73	292,80
05/02/2024	825.301	0,03%	295,69	294,06	298,35	296,65
02/02/2024	961.967	2,08%	290,75	290,75	298,57	296,55
01/02/2024	564.361	0,71%	291,00	287,01	291,325	290,52
31/01/2024	836.068	-1,83%	291,00	287,275	292,00	289,22
30/01/2024	595.861	0,09%	291,00	292,375	295,23	294,62
29/01/2024	609.476	1,25%	291,00	291,00	294,82	294,37
26/01/2024	949.271	-0,16%	289,00	287,20	293,35	290,73
25/01/2024	952.870	-1,26%	298,65	290,07	298,88	291,19
24/01/2024	1.013.189	-0,21%	297,64	294,39	301,61	294,91
23/01/2024	931.894	-0,06%	295,21	291,00	296,33	295,54
22/01/2024	1.513.895	1,23%	295,21	293,61	299,365	295,73
19/01/2024	1.916.873	4,46%	276,95	280,20	292,54	291,439
18/01/2024	978.046	1,31%	276,95	275,3225	279,62	279,01
17/01/2024	1.133.977	-0,78%	267,67	269,61	279,63	275,39
16/01/2024	1.386.671	3,37%	267,67	268,11	278,83	277,56
15/01/2024	909.567	0,64%	267,67	265,6708	268,79	268,50
12/01/2024	909.567	0,64%	267,67	265,6708	268,79	268,50
11/01/2024	1.115.585	1,34%	265,24	261,25	268,49	266,79
10/01/2024	864.021	0,58%	262,60	260,75	266,21	263,26
09/01/2024	594.525	-0,06%	259,50	258,71	264,345	261,75
08/01/2024	1.444.661	3,68%	254,90	253,72	262,09	262,00
05/01/2024	1.244.317	-1,25%	257,11	251,94	257,41	252,71
04/01/2024	814.396	-0,53%	257,11	255,62	259,565	255,92
03/01/2024	968.044	-2,14%	260,77	256,60	261,9999	257,28
02/01/2024	1.089.516	-3,48%	273,44	260,28	269,16	262,90
29/12/2023	616.520	-0,32%	273,44	270,86	274,715	272,371