Cadence Design Systems Inc (CDNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
0 |
-1,24%
|
317,24
|
310,095
|
317,54
|
311,73
|
| 16-07-2024 |
874.249 |
-1,24%
|
317,24
|
310,095
|
317,54
|
311,73
|
| 15-07-2024 |
842.380 |
-0,01%
|
314,57
|
313,23
|
317,00
|
315,63
|
| 12-07-2024 |
772.564 |
1,44%
|
313,09
|
311,40
|
319,40
|
318,58
|
| 11-07-2024 |
1.003.601 |
-1,79%
|
320,00
|
313,90
|
321,45
|
314,07
|
| 10-07-2024 |
694.281 |
1,44%
|
315,21
|
313,905
|
320,24
|
319,80
|
| 09-07-2024 |
609.292 |
-0,66%
|
320,00
|
313,43
|
319,89
|
315,26
|
| 08-07-2024 |
773.563 |
-1,17%
|
320,00
|
317,00
|
322,00
|
317,36
|
| 05-07-2024 |
805.328 |
1,79%
|
315,37
|
313,80
|
322,28
|
321,11
|
| 04-07-2024 |
524.380 |
-0,41%
|
315,11
|
315,11
|
318,45
|
315,47
|
| 03-07-2024 |
492.647 |
-0,48%
|
315,11
|
315,11
|
318,45
|
315,25
|
| 02-07-2024 |
1.011.205 |
1,89%
|
311,44
|
310,98
|
317,28
|
316,78
|
| 01-07-2024 |
986.553 |
1,03%
|
311,44
|
304,12
|
311,98
|
310,92
|
| 28-06-2024 |
1.729.046 |
-0,06%
|
311,44
|
307,54
|
313,00
|
307,75
|
| 27-06-2024 |
1.081.653 |
-0,46%
|
311,44
|
307,66
|
313,36
|
307,92
|
| 26-06-2024 |
853.191 |
-0,71%
|
310,03
|
308,375
|
312,22
|
309,33
|
| 25-06-2024 |
992.023 |
0,77%
|
310,00
|
307,10
|
311,70
|
311,53
|
| 24-06-2024 |
1.057.319 |
-2,82%
|
317,52
|
309,14
|
317,52
|
309,42
|
| 21-06-2024 |
1.654.654 |
-0,04%
|
319,43
|
313,765
|
319,43
|
318,39
|
| 20-06-2024 |
1.284.082 |
-2,44%
|
328,79
|
317,61
|
328,99
|
318,53
|
| 19-06-2024 |
1.831.731 |
1,75%
|
320,39
|
320,39
|
327,105
|
327,7267
|
| 18-06-2024 |
973.749 |
1,41%
|
320,39
|
320,39
|
327,105
|
326,62
|
| 17-06-2024 |
1.588.488 |
3,20%
|
311,53
|
311,441
|
323,25
|
322,08
|
| 14-06-2024 |
942.135 |
1,48%
|
309,09
|
307,05
|
312,57
|
312,0906
|
| 13-06-2024 |
1.033.529 |
-1,34%
|
312,59
|
304,70
|
316,69
|
307,54
|
| 12-06-2024 |
1.469.419 |
3,61%
|
295,00
|
304,54
|
312,74
|
311,70
|
| 11-06-2024 |
1.154.592 |
1,57%
|
295,00
|
294,515
|
301,98
|
300,83
|
| 10-06-2024 |
598.694 |
0,60%
|
293,73
|
292,22
|
296,435
|
296,18
|
| 07-06-2024 |
670.724 |
-0,45%
|
297,33
|
293,56
|
299,40
|
294,42
|
| 06-06-2024 |
871.305 |
-0,23%
|
287,99
|
295,14
|
299,08
|
295,74
|
| 05-06-2024 |
1.016.750 |
3,24%
|
287,99
|
287,43
|
297,12
|
296,42
|
| 04-06-2024 |
831.164 |
0,34%
|
288,38
|
283,75
|
289,785
|
287,13
|
| 03-06-2024 |
876.174 |
-0,06%
|
287,31
|
281,275
|
289,67
|
286,15
|
| 31-05-2024 |
2.165.215 |
-0,67%
|
288,46
|
279,02
|
289,57
|
286,31
|
| 30-05-2024 |
1.488.528 |
-1,18%
|
290,50
|
287,3829
|
290,50
|
288,25
|
| 29-05-2024 |
1.254.206 |
-1,52%
|
293,07
|
288,4783
|
293,005
|
291,70
|
| 28-05-2024 |
1.017.445 |
0,66%
|
293,07
|
293,07
|
297,00
|
296,21
|
| 27-05-2024 |
0 |
-0,14%
|
297,67
|
291,0471
|
297,67
|
294,28
|
| 24-05-2024 |
639.541 |
-0,14%
|
297,67
|
291,0471
|
297,67
|
294,28
|
| 23-05-2024 |
1.372.789 |
0,63%
|
297,67
|
293,50
|
301,92
|
294,69
|
| 22-05-2024 |
758.553 |
0,95%
|
292,23
|
290,52
|
294,49
|
292,84
|
| 21-05-2024 |
808.805 |
-0,81%
|
292,23
|
289,68
|
292,975
|
290,10
|
| 20-05-2024 |
697.716 |
1,27%
|
288,74
|
288,02
|
292,63
|
292,47
|
| 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
|
Por favor leia o