Cadence Design Systems Inc (CDNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	682.525	-0,51%	274,56	273,01	275,205	273,24
27-12-2023	637.787	-0,12%	275,61	273,00	277,42	274,64
26-12-2023	642.875	-0,31%	275,99	274,40	279,18	274,96
22-12-2023	1.247.155	0,09%	275,99	269,21	276,73	275,82
21-12-2023	596.856	1,77%	273,69	272,64	275,84	275,57
20-12-2023	842.637	-1,29%	273,78	270,73	275,62	270,79
19-12-2023	939.832	0,30%	275,00	273,81	277,78	274,33
18-12-2023	783.287	0,73%	271,91	271,66	274,635	273,50
15-12-2023	2.442.161	0,53%	277,61	270,10	273,05	271,52
14-12-2023	1.287.011	-2,34%	277,61	269,08	277,62	270,10
13-12-2023	1.030.798	0,85%	277,19	271,54	278,14	276,57
12-12-2023	1.026.195	2,04%	268,75	266,51	274,56	274,23
11-12-2023	1.154.387	3,39%	261,60	261,60	270,82	268,75
08-12-2023	712.065	0,18%	257,56	258,01	261,55	259,93
07-12-2023	1.031.428	0,70%	258,63	257,18	259,62	259,47
06-12-2023	1.014.377	-1,72%	263,38	257,17	263,45	257,68
05-12-2023	1.069.183	-0,49%	267,56	257,545	263,15	262,18
04-12-2023	1.580.968	-2,54%	267,56	258,04	268,05	263,48
01-12-2023	1.213.663	-1,07%	272,85	268,3827	273,15	270,35
30-11-2023	1.364.167	-0,71%	277,66	269,58	279,325	273,27
29-11-2023	888.715	1,66%	273,39	273,39	277,52	275,21
28-11-2023	769.723	-0,31%	270,56	270,28	273,00	270,72
27-11-2023	780.281	0,35%	270,73	268,21	273,88	271,55
24-11-2023	364.331	0,07%	271,91	266,00	270,61	270,55
23-11-2023	585.484	0,04%	271,91	270,18	273,88	270,50
22-11-2023	558.298	-0,02%	271,91	270,18	273,88	270,35
21-11-2023	688.755	0,05%	270,57	269,11	272,69	270,39
20-11-2023	999.686	0,74%	269,58	266,66	270,4625	270,25
17-11-2023	764.363	0,48%	267,83	266,99	269,75	268,27
16-11-2023	1.187.749	0,45%	273,38	263,26	269,32	266,99
15-11-2023	1.611.536	-2,51%	273,38	264,0801	274,32	265,79
14-11-2023	1.281.954	3,29%	268,49	265,855	272,99	272,62
13-11-2023	890.610	0,91%	260,60	259,58	265,435	263,94
10-11-2023	1.251.871	1,99%	258,99	257,03	262,46	261,56
09-11-2023	862.116	0,02%	256,95	255,13	259,49	256,45
08-11-2023	831.549	1,05%	255,00	253,41	257,47	256,40
07-11-2023	912.958	1,59%	251,20	249,76	254,545	253,73
06-11-2023	926.907	0,09%	247,88	247,33	250,74	249,77
03-11-2023	1.172.997	2,07%	247,88	245,86	250,9985	249,54
02-11-2023	1.344.964	-0,16%	240,80	242,12	245,68	244,48
01-11-2023	1.199.563	2,10%	235,15	233,52	245,68	244,88
31-10-2023	1.301.195	2,62%	235,15	233,52	240,30	239,85
30-10-2023	807.642	1,23%	232,99	230,98	235,45	233,72
27-10-2023	543.700	0,41%	232,71	229,124	233,28	231,3876
26-10-2023	1.295.750	-0,26%	231,17	228,66	235,16	230,44
25-10-2023	1.123.154	-2,69%	237,04	229,69	238,17	231,03
24-10-2023	1.770.739	-1,05%	234,69	232,59	243,83	237,41
23-10-2023	906.726	0,54%	239,08	236,19	242,32	239,92
20-10-2023	1.092.581	-2,88%	245,13	238,03	245,13	238,01
19-10-2023	970.337	-0,61%	248,82	243,93	250,24	245,06
18-10-2023	1.087.860	-1,38%	248,82	245,94	251,30	246,56
17-10-2023	1.145.751	-0,56%	248,58	245,925	251,47	250,02
16-10-2023	1.144.361	0,47%	251,94	247,50	252,69	251,42
13-10-2023	1.084.919	-0,77%	252,98	248,32	253,74	250,25
12-10-2023	840.149	-0,31%	254,36	250,62	255,835	252,20
11-10-2023	981.529	1,29%	248,27	250,32	253,97	252,98
10-10-2023	1.248.003	0,97%	248,27	246,175	253,44	249,75
09-10-2023	940.856	1,39%	241,15	240,36	248,72	247,34