Cadence Design Systems Inc (CDNS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
1.000.741 |
0,35%
|
335,585
|
334,32
|
339,59
|
337,30
|
| 03/12/2025 |
2.006.142 |
5,72%
|
314,00
|
313,66
|
338,00
|
336,11
|
| 02/12/2025 |
1.521.815 |
2,69%
|
311,40
|
310,95
|
319,07
|
317,94
|
| 01/12/2025 |
1.096.305 |
-0,70%
|
312,10
|
306,83
|
312,928
|
309,62
|
| 28/11/2025 |
676.585 |
1,68%
|
307,50
|
306,33
|
320,6038
|
311,84
|
| 26/11/2025 |
1.115.569 |
0,89%
|
305,63
|
304,029
|
308,32
|
306,35
|
| 25/11/2025 |
1.556.505 |
-0,27%
|
303,5817
|
298,17
|
305,98
|
303,66
|
| 24/11/2025 |
1.319.281 |
1,29%
|
304,1125
|
299,6575
|
308,50
|
304,47
|
| 21/11/2025 |
1.033.798 |
-0,51%
|
302,90
|
295,21
|
305,20
|
300,58
|
| 20/11/2025 |
829.340 |
-1,51%
|
311,3411
|
301,63
|
316,71
|
302,14
|
| 19/11/2025 |
713.062 |
1,17%
|
303,51
|
302,87
|
310,12
|
306,76
|
| 18/11/2025 |
980.180 |
-2,62%
|
309,00
|
302,14
|
310,3376
|
303,21
|
| 17/11/2025 |
802.298 |
-1,17%
|
315,78
|
309,66
|
315,83
|
311,29
|
| 14/11/2025 |
973.878 |
-0,34%
|
312,20
|
310,7562
|
319,65
|
314,93
|
| 13/11/2025 |
1.319.946 |
0,14%
|
313,50
|
312,99
|
327,328
|
315,99
|
| 12/11/2025 |
1.283.583 |
-0,93%
|
319,00
|
315,02
|
321,63
|
315,54
|
| 11/11/2025 |
1.389.686 |
-3,17%
|
328,59
|
316,22
|
328,93
|
318,51
|
| 10/11/2025 |
1.157.013 |
1,20%
|
329,99
|
323,32
|
330,83
|
328,94
|
| 07/11/2025 |
971.099 |
0,21%
|
321,00
|
319,19
|
326,335
|
325,05
|
| 06/11/2025 |
1.952.421 |
-1,00%
|
327,98
|
318,57
|
327,98
|
324,45
|
| 05/11/2025 |
1.314.603 |
-1,67%
|
333,00
|
324,28
|
333,36
|
327,63
|
| 04/11/2025 |
1.426.641 |
-0,65%
|
328,00
|
325,59
|
336,06
|
333,22
|
| 03/11/2025 |
830.858 |
-0,98%
|
340,0765
|
331,00
|
341,705
|
335,41
|
| 31/10/2025 |
776.168 |
0,77%
|
335,15
|
335,15
|
340,73
|
338,69
|
| 30/10/2025 |
1.146.056 |
-1,56%
|
339,69
|
333,41
|
342,20
|
336,09
|
| 29/10/2025 |
1.775.296 |
0,04%
|
339,01
|
334,00
|
346,98
|
341,43
|
| 28/10/2025 |
2.345.168 |
-2,77%
|
348,00
|
327,165
|
349,945
|
341,30
|
| 27/10/2025 |
2.689.785 |
1,83%
|
356,4404
|
346,00
|
357,16
|
351,40
|
| 24/10/2025 |
1.433.638 |
2,32%
|
340,03
|
340,03
|
351,13
|
345,10
|
| 23/10/2025 |
1.179.018 |
2,05%
|
332,48
|
327,62
|
338,18
|
337,27
|
| 22/10/2025 |
1.507.608 |
-0,88%
|
332,48
|
326,16
|
336,495
|
330,51
|
| 21/10/2025 |
917.211 |
1,16%
|
328,32
|
327,14
|
335,12
|
333,45
|
| 20/10/2025 |
1.105.085 |
1,08%
|
328,12
|
325,81
|
331,28
|
329,64
|
| 17/10/2025 |
1.145.609 |
0,58%
|
322,49
|
320,0012
|
328,20
|
326,12
|
| 16/10/2025 |
967.060 |
0,05%
|
327,66
|
320,08
|
327,66
|
324,25
|
| 15/10/2025 |
880.244 |
-0,55%
|
329,73
|
321,39
|
330,925
|
324,10
|
| 14/10/2025 |
921.138 |
-1,84%
|
327,99
|
318,0201
|
329,85
|
325,75
|
| 13/10/2025 |
1.138.818 |
1,60%
|
331,80
|
324,944
|
334,20
|
332,23
|
| 10/10/2025 |
1.126.492 |
-6,23%
|
349,06
|
325,8413
|
350,21
|
327,00
|
| 09/10/2025 |
929.848 |
-0,38%
|
350,10
|
343,77
|
353,71
|
348,67
|
| 08/10/2025 |
740.426 |
1,31%
|
346,50
|
346,07
|
354,255
|
350,00
|
| 07/10/2025 |
739.836 |
-2,23%
|
353,96
|
342,08
|
354,8516
|
345,48
|
| 06/10/2025 |
1.001.830 |
1,75%
|
350,40
|
350,00
|
354,5499
|
353,36
|
| 03/10/2025 |
813.804 |
0,01%
|
348,89
|
345,00
|
352,995
|
347,27
|
| 02/10/2025 |
1.308.605 |
-1,34%
|
353,50
|
346,52
|
355,135
|
347,24
|
| 01/10/2025 |
541.691 |
0,20%
|
348,80
|
347,50
|
355,1528
|
351,97
|
| 30/09/2025 |
483.648 |
0,84%
|
344,21
|
344,21
|
351,95
|
351,26
|
| 29/09/2025 |
598.594 |
-0,41%
|
352,96
|
347,81
|
353,00
|
348,52
|
| 26/09/2025 |
740.285 |
-0,30%
|
351,00
|
346,99
|
354,95
|
350,11
|
| 25/09/2025 |
928.048 |
-1,73%
|
352,90
|
350,03
|
355,08
|
351,06
|
| 24/09/2025 |
772.429 |
-2,55%
|
367,80
|
355,80
|
368,61
|
356,96
|
| 23/09/2025 |
1.076.722 |
-1,89%
|
373,27
|
363,98
|
373,27
|
366,30
|
| 22/09/2025 |
892.338 |
0,02%
|
372,50
|
364,77
|
373,90
|
373,37
|
| 19/09/2025 |
1.378.981 |
2,47%
|
365,88
|
365,35
|
374,30
|
373,35
|
| 18/09/2025 |
923.236 |
5,14%
|
361,71
|
356,43
|
366,05
|
364,88
|
| 17/09/2025 |
1.018.254 |
-0,49%
|
348,9513
|
341,2045
|
349,88
|
347,27
|
| 16/09/2025 |
861.528 |
-0,64%
|
350,92
|
347,945
|
352,7099
|
349,01
|
| 15/09/2025 |
834.769 |
2,30%
|
344,31
|
342,31
|
352,00
|
351,52
|
