Cadence Design Systems Inc (CDNS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
858.536 |
-3,17%
|
356,00
|
342,0857
|
356,93
|
343,48
|
| 11/09/2025 |
1.803.066 |
4,89%
|
343,50
|
338,90
|
357,76
|
354,70
|
| 10/09/2025 |
3.617.094 |
-6,38%
|
346,00
|
326,35
|
348,53
|
338,53
|
| 09/09/2025 |
629.613 |
0,34%
|
365,40
|
356,63
|
365,40
|
361,77
|
| 08/09/2025 |
1.288.259 |
2,74%
|
351,0133
|
350,02
|
362,15
|
360,64
|
| 05/09/2025 |
800.192 |
0,70%
|
352,50
|
345,88
|
355,305
|
351,01
|
| 04/09/2025 |
683.609 |
0,58%
|
347,32
|
344,43
|
351,21
|
349,33
|
| 03/09/2025 |
917.606 |
1,46%
|
340,80
|
340,57
|
347,80
|
347,32
|
| 02/09/2025 |
865.222 |
-2,17%
|
345,11
|
340,9465
|
346,99
|
342,81
|
| 29/08/2025 |
570.574 |
-1,07%
|
354,2456
|
346,19
|
354,88
|
350,43
|
| 28/08/2025 |
570.851 |
2,14%
|
347,24
|
347,02
|
355,5458
|
354,29
|
| 27/08/2025 |
751.263 |
0,83%
|
343,00
|
342,94
|
347,68
|
346,88
|
| 26/08/2025 |
478.320 |
-0,35%
|
343,72
|
343,38
|
347,95
|
344,03
|
| 25/08/2025 |
584.863 |
-1,31%
|
349,44
|
344,66
|
349,44
|
345,19
|
| 22/08/2025 |
550.465 |
0,57%
|
348,89
|
346,79
|
354,6875
|
349,63
|
| 21/08/2025 |
751.119 |
0,61%
|
343,56
|
343,46
|
348,80
|
347,57
|
| 20/08/2025 |
891.099 |
-0,43%
|
347,50
|
339,62
|
347,50
|
345,45
|
| 19/08/2025 |
717.798 |
-2,60%
|
355,19
|
346,15
|
355,50
|
346,88
|
| 18/08/2025 |
1.125.115 |
1,82%
|
349,88
|
348,06
|
356,86
|
356,25
|
| 15/08/2025 |
1.140.469 |
0,28%
|
349,32
|
344,79
|
351,0101
|
349,88
|
| 14/08/2025 |
953.259 |
-0,06%
|
348,50
|
346,1163
|
350,00
|
348,92
|
| 13/08/2025 |
871.800 |
-1,27%
|
355,87
|
346,10
|
357,00
|
349,12
|
| 12/08/2025 |
917.160 |
1,30%
|
351,50
|
345,53
|
353,66
|
353,61
|
| 11/08/2025 |
915.424 |
-0,86%
|
352,06
|
346,77
|
354,1641
|
349,09
|
| 08/08/2025 |
1.064.942 |
-0,64%
|
355,0072
|
351,51
|
357,5964
|
352,06
|
| 07/08/2025 |
1.106.727 |
-1,62%
|
363,71
|
349,5512
|
365,00
|
354,33
|
| 06/08/2025 |
808.672 |
-0,09%
|
361,05
|
358,70
|
364,07
|
360,16
|
| 05/08/2025 |
1.044.533 |
-1,20%
|
360,645
|
357,87
|
369,1399
|
360,50
|
| 04/08/2025 |
838.411 |
2,19%
|
359,89
|
355,98
|
364,89
|
364,88
|
| 01/08/2025 |
1.122.965 |
-2,09%
|
361,18
|
353,915
|
361,18
|
356,97
|
| 31/07/2025 |
1.753.914 |
-1,74%
|
371,71
|
363,47
|
376,35
|
364,57
|
| 30/07/2025 |
2.061.957 |
1,32%
|
367,525
|
363,83
|
374,05
|
371,03
|
| 29/07/2025 |
3.210.920 |
9,74%
|
334,00
|
328,47
|
370,6065
|
366,26
|
| 28/07/2025 |
1.732.296 |
0,85%
|
334,00
|
328,47
|
335,00
|
333,76
|
| 25/07/2025 |
1.948.053 |
2,33%
|
325,56
|
324,37
|
344,145
|
332,19
|
| 24/07/2025 |
1.238.367 |
-0,14%
|
320,48
|
318,50
|
327,5699
|
324,64
|
| 23/07/2025 |
1.056.155 |
2,15%
|
317,54
|
313,0001
|
326,52
|
326,46
|
| 22/07/2025 |
870.306 |
1,04%
|
315,04
|
313,0001
|
321,67
|
319,60
|
| 21/07/2025 |
795.243 |
0,24%
|
315,57
|
315,04
|
319,93
|
316,32
|
| 18/07/2025 |
1.000.964 |
-1,65%
|
313,08
|
311,45
|
323,00
|
315,57
|
| 17/07/2025 |
917.016 |
2,00%
|
318,70
|
311,085
|
321,23
|
320,855
|
| 16/07/2025 |
1.145.882 |
-1,09%
|
319,84
|
311,085
|
324,4899
|
314,58
|
