Cadence Design Systems Inc (CDNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.448.836 |
4,14%
|
306,30
|
305,20
|
322,06
|
321,895
|
| 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
|
| 01/06/2026 |
2.606.558 |
10,46%
|
400,0799
|
383,935
|
414,84
|
414,16
|
| 29/05/2026 |
914.597 |
0,29%
|
372,3494
|
372,10
|
378,04
|
374,93
|
| 28/05/2026 |
1.262.652 |
-0,06%
|
374,00
|
366,99
|
379,05
|
373,85
|
| 27/05/2026 |
1.518.521 |
-2,02%
|
381,69
|
370,35
|
383,80
|
374,05
|
| 26/05/2026 |
1.149.234 |
1,69%
|
378,39
|
369,05
|
383,24
|
381,75
|
| 22/05/2026 |
1.258.016 |
4,27%
|
361,93
|
359,11
|
381,55
|
373,59
|
| 21/05/2026 |
1.115.717 |
2,16%
|
348,00
|
346,20
|
362,21
|
358,46
|
| 20/05/2026 |
1.263.871 |
3,78%
|
332,00
|
331,555
|
351,365
|
350,89
|
| 19/05/2026 |
888.908 |
-2,28%
|
343,4082
|
337,89
|
348,12
|
338,12
|
| 18/05/2026 |
957.666 |
-0,36%
|
347,01
|
341,51
|
350,06
|
345,99
|
| 15/05/2026 |
644.167 |
-1,32%
|
348,12
|
345,68
|
352,00
|
347,24
|
| 14/05/2026 |
911.158 |
-0,43%
|
354,55
|
348,46
|
355,205
|
352,84
|
| 13/05/2026 |
1.419.343 |
-0,98%
|
354,01
|
350,55
|
361,025
|
354,55
|
| 12/05/2026 |
993.932 |
-1,69%
|
363,55
|
355,56
|
365,00
|
358,04
|
| 11/05/2026 |
1.695.299 |
0,34%
|
357,00
|
357,00
|
365,00
|
364,20
|
| 08/05/2026 |
1.272.857 |
1,59%
|
355,00
|
353,18
|
365,01
|
362,70
|
| 07/05/2026 |
951.766 |
0,56%
|
359,00
|
354,87
|
362,705
|
356,90
|
| 06/05/2026 |
1.367.420 |
0,36%
|
352,40
|
347,49
|
355,492
|
354,90
|
| 05/05/2026 |
1.207.105 |
1,18%
|
352,27
|
346,11
|
354,87
|
353,63
|
| 04/05/2026 |
1.435.966 |
2,55%
|
343,20
|
340,00
|
351,00
|
349,51
|
| 01/05/2026 |
1.357.157 |
3,44%
|
334,61
|
334,00
|
342,37
|
340,94
|
