Cadence Design Systems Inc (CDNS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
1.023.252 |
-0,08%
|
328,49
|
319,78
|
330,08
|
329,59
|
| 29/04/2026 |
1.619.916 |
1,46%
|
324,00
|
315,51
|
331,36
|
329,95
|
| 28/04/2026 |
3.188.757 |
-3,34%
|
329,96
|
317,07
|
338,55
|
325,31
|
| 27/04/2026 |
373.979 |
-0,03%
|
330,49
|
330,00
|
336,54
|
336,54
|
| 24/04/2026 |
1.907.520 |
5,91%
|
318,02
|
318,02
|
334,81
|
332,89
|
| 23/04/2026 |
1.397.268 |
-5,20%
|
328,20
|
311,305
|
328,20
|
314,33
|
| 22/04/2026 |
1.333.015 |
1,77%
|
329,09
|
327,69
|
334,00
|
331,61
|
| 21/04/2026 |
2.505.447 |
2,05%
|
319,55
|
318,51
|
331,23
|
325,84
|
| 20/04/2026 |
1.518.238 |
2,40%
|
311,13
|
309,595
|
320,98
|
318,50
|
| 17/04/2026 |
1.291.592 |
1,33%
|
314,7457
|
308,42
|
317,9999
|
311,03
|
| 16/04/2026 |
1.068.514 |
0,95%
|
309,25
|
303,31
|
312,88
|
306,96
|
| 15/04/2026 |
1.427.347 |
3,94%
|
293,77
|
293,11
|
307,465
|
304,10
|
| 14/04/2026 |
1.152.020 |
1,45%
|
290,87
|
290,28
|
297,1772
|
292,37
|
| 13/04/2026 |
1.637.987 |
8,49%
|
266,49
|
265,2201
|
288,33
|
288,20
|
| 10/04/2026 |
2.330.353 |
-5,46%
|
282,00
|
263,44
|
282,00
|
265,66
|
| 09/04/2026 |
1.495.355 |
-2,88%
|
288,35
|
277,45
|
289,7542
|
281,01
|
| 08/04/2026 |
978.902 |
3,59%
|
289,8613
|
285,42
|
291,5668
|
289,50
|
| 07/04/2026 |
736.726 |
0,03%
|
278,00
|
273,90
|
280,00
|
279,48
|
| 06/04/2026 |
821.854 |
0,24%
|
283,00
|
275,51
|
283,00
|
279,39
|
| 02/04/2026 |
911.993 |
-0,53%
|
274,50
|
271,34
|
280,255
|
278,72
|
| 01/04/2026 |
1.088.560 |
0,84%
|
281,00
|
274,66
|
281,90
|
280,19
|
| 31/03/2026 |
872.246 |
2,58%
|
276,94
|
271,60
|
278,61
|
277,87
|
| 30/03/2026 |
1.054.725 |
-0,33%
|
273,91
|
268,81
|
276,37
|
270,88
|
| 27/03/2026 |
1.032.689 |
-3,12%
|
275,61
|
271,05
|
280,33
|
271,77
|
| 26/03/2026 |
928.648 |
-0,24%
|
280,60
|
278,00
|
284,16
|
280,62
|
| 25/03/2026 |
1.824.371 |
-1,03%
|
289,00
|
277,65
|
290,369
|
281,39
|
| 24/03/2026 |
1.497.478 |
-2,80%
|
290,21
|
277,00
|
291,63
|
284,32
|
| 23/03/2026 |
1.793.707 |
3,01%
|
292,40
|
286,79
|
299,27
|
292,52
|
| 20/03/2026 |
1.321.416 |
-1,25%
|
285,00
|
281,46
|
287,39
|
283,90
|
| 19/03/2026 |
1.203.986 |
-0,77%
|
287,38
|
284,435
|
292,61
|
287,40
|
| 18/03/2026 |
772.352 |
-1,43%
|
293,26
|
289,50
|
295,30
|
289,64
|
| 17/03/2026 |
939.331 |
0,35%
|
292,43
|
292,43
|
300,94
|
293,75
|
| 16/03/2026 |
1.225.596 |
1,98%
|
289,05
|
288,00
|
295,4299
|
292,72
|
| 13/03/2026 |
1.447.442 |
-1,13%
|
291,82
|
283,345
|
292,67
|
287,03
|
| 12/03/2026 |
1.360.965 |
-1,31%
|
291,26
|
289,21
|
296,51
|
290,32
|
| 11/03/2026 |
1.635.368 |
0,30%
|
291,81
|
287,00
|
295,72
|
294,16
|
| 10/03/2026 |
1.644.817 |
-1,60%
|
297,70
|
290,4701
|
299,98
|
293,29
|
| 09/03/2026 |
1.258.443 |
0,35%
|
292,81
|
289,37
|
300,12
|
298,05
|
| 06/03/2026 |
1.370.100 |
-0,98%
|
293,69
|
292,94
|
302,00
|
296,94
|
| 05/03/2026 |
2.198.057 |
-1,83%
|
303,85
|
297,54
|
311,238
|
299,84
|
| 04/03/2026 |
1.988.183 |
1,60%
|
303,798
|
296,12
|
308,58
|
305,43
|
| 03/03/2026 |
1.382.657 |
-0,90%
|
297,44
|
295,51
|
304,47
|
300,63
|
| 02/03/2026 |
1.644.349 |
0,65%
|
296,08
|
296,08
|
304,77
|
303,36
|
| 27/02/2026 |
1.387.880 |
1,35%
|
292,80
|
285,59
|
301,85
|
301,40
|
| 26/02/2026 |
2.244.692 |
-1,41%
|
301,74
|
292,90
|
305,97
|
297,60
|
| 25/02/2026 |
2.108.646 |
3,86%
|
293,04
|
292,72
|
302,7842
|
301,84
|
| 24/02/2026 |
1.525.714 |
3,87%
|
281,20
|
277,51
|
293,85
|
290,63
|
| 23/02/2026 |
2.068.842 |
-5,56%
|
293,93
|
279,11
|
293,93
|
279,80
|
| 20/02/2026 |
1.775.954 |
-0,11%
|
293,45
|
292,50
|
317,96
|
296,28
|
| 19/02/2026 |
2.041.716 |
-2,76%
|
303,23
|
292,16
|
306,53
|
296,59
|
| 18/02/2026 |
2.841.773 |
7,25%
|
299,64
|
298,80
|
311,70
|
305,01
|
| 17/02/2026 |
3.661.309 |
-5,34%
|
296,00
|
282,96
|
296,19
|
283,46
|
| 13/02/2026 |
2.173.635 |
3,86%
|
289,8826
|
285,85
|
300,74
|
299,46
|
| 12/02/2026 |
2.478.113 |
-3,78%
|
301,29
|
287,53
|
302,58
|
288,33
|
| 11/02/2026 |
1.410.880 |
0,22%
|
303,61
|
294,50
|
303,61
|
299,65
|
| 10/02/2026 |
1.925.725 |
2,75%
|
291,9479
|
291,9349
|
301,07
|
299,00
|
| 09/02/2026 |
1.721.913 |
2,60%
|
280,58
|
279,56
|
291,76
|
291,00
|
| 06/02/2026 |
1.616.875 |
4,94%
|
275,90
|
272,92
|
285,34
|
283,63
|
| 05/02/2026 |
2.198.533 |
-0,47%
|
271,40
|
266,14
|
276,41
|
270,14
|
| 04/02/2026 |
3.247.685 |
1,09%
|
263,10
|
263,10
|
275,30
|
271,42
|
| 03/02/2026 |
3.345.574 |
-7,15%
|
289,01
|
262,749
|
291,00
|
268,50
|
| 02/02/2026 |
1.740.166 |
-2,42%
|
294,00
|
288,46
|
296,34
|
289,19
|
| 30/01/2026 |
1.328.137 |
-2,09%
|
298,69
|
293,625
|
299,30
|
296,36
|
| 29/01/2026 |
2.344.538 |
-5,56%
|
317,45
|
293,44
|
317,45
|
302,67
|
| 28/01/2026 |
1.081.172 |
0,67%
|
320,96
|
316,46
|
325,185
|
320,49
|
| 27/01/2026 |
1.200.360 |
-1,13%
|
323,71
|
317,21
|
323,72
|
318,37
|
| 26/01/2026 |
664.293 |
1,16%
|
315,16
|
314,68
|
323,63
|
322,02
|
| 23/01/2026 |
1.175.655 |
0,39%
|
315,00
|
312,014
|
323,54
|
318,32
|
| 22/01/2026 |
752.729 |
1,04%
|
316,32
|
310,795
|
317,81
|
317,09
|
| 21/01/2026 |
935.762 |
2,23%
|
307,30
|
305,00
|
316,16
|
313,84
|
| 20/01/2026 |
1.170.425 |
-3,29%
|
311,99
|
305,78
|
311,99
|
307,00
|
| 16/01/2026 |
977.403 |
-0,98%
|
326,55
|
314,50
|
326,55
|
317,45
|
| 15/01/2026 |
1.607.693 |
2,37%
|
316,47
|
315,91
|
328,64
|
320,60
|
| 14/01/2026 |
1.234.480 |
-3,06%
|
319,83
|
309,915
|
322,38
|
313,17
|
| 13/01/2026 |
947.560 |
-0,75%
|
325,25
|
318,02
|
328,00
|
323,06
|
| 12/01/2026 |
1.159.283 |
-0,55%
|
325,68
|
321,02
|
328,51
|
325,51
|
| 09/01/2026 |
1.239.480 |
2,61%
|
318,00
|
315,41
|
328,50
|
327,31
|
| 08/01/2026 |
1.158.735 |
-0,54%
|
319,08
|
312,95
|
319,45
|
318,80
|
| 07/01/2026 |
1.077.262 |
1,88%
|
315,5164
|
313,77
|
324,71
|
320,54
|
| 06/01/2026 |
1.604.313 |
4,46%
|
302,26
|
300,88
|
316,04
|
314,64
|
| 05/01/2026 |
3.071.673 |
-2,96%
|
311,42
|
300,36
|
314,17
|
301,22
|
| 02/01/2026 |
1.022.871 |
-0,70%
|
315,51
|
306,41
|
316,00
|
310,40
|
| 31/12/2025 |
768.595 |
-0,96%
|
316,99
|
312,06
|
316,99
|
312,58
|
| 30/12/2025 |
785.447 |
-0,66%
|
316,93
|
312,58
|
319,00
|
312,58
|
| 29/12/2025 |
834.650 |
-0,37%
|
317,05
|
316,585
|
321,685
|
317,71
|
| 26/12/2025 |
427.968 |
0,36%
|
318,19
|
317,00
|
319,295
|
318,89
|
| 24/12/2025 |
291.150 |
0,15%
|
316,75
|
315,37
|
318,40
|
317,76
|
| 23/12/2025 |
742.496 |
-0,20%
|
315,53
|
314,53
|
317,57
|
316,93
|
| 22/12/2025 |
685.661 |
0,85%
|
316,5862
|
314,67
|
318,36
|
317,57
|
| 19/12/2025 |
2.600.053 |
-0,06%
|
316,948
|
313,77
|
319,2799
|
314,91
|
| 18/12/2025 |
1.089.021 |
0,66%
|
318,31
|
314,35
|
322,41
|
315,10
|
| 17/12/2025 |
782.343 |
-2,08%
|
319,53
|
310,94
|
321,254
|
313,02
|
| 16/12/2025 |
847.564 |
0,35%
|
317,57
|
316,42
|
323,00
|
319,53
|
| 15/12/2025 |
930.846 |
-1,48%
|
324,68
|
317,66
|
327,77
|
318,43
|
| 12/12/2025 |
747.896 |
-3,78%
|
332,52
|
322,665
|
335,24
|
323,22
|
| 11/12/2025 |
831.330 |
-0,78%
|
338,15
|
329,35
|
338,15
|
335,43
|
| 10/12/2025 |
685.008 |
0,89%
|
333,32
|
333,24
|
341,31
|
338,06
|
| 09/12/2025 |
631.240 |
-0,66%
|
336,58
|
333,44
|
338,03
|
335,07
|
| 08/12/2025 |
638.009 |
-0,07%
|
338,68
|
336,55
|
340,83
|
337,29
|
| 05/12/2025 |
971.155 |
0,07%
|
335,61
|
335,61
|
341,04
|
337,53
|
