Cadence Design Systems Inc (CDNS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
1.059.242 |
0,17%
|
320,13
|
314,70
|
324,4899
|
318,04
|
| 14/07/2025 |
1.299.322 |
-0,97%
|
319,94
|
314,70
|
320,83
|
317,49
|
| 11/07/2025 |
866.368 |
-0,64%
|
325,26
|
318,20
|
325,26
|
320,60
|
| 10/07/2025 |
1.083.006 |
-0,08%
|
324,14
|
318,20
|
325,535
|
322,66
|
| 09/07/2025 |
824.929 |
-0,11%
|
322,12
|
319,09
|
325,90
|
322,91
|
| 08/07/2025 |
1.362.037 |
0,31%
|
321,00
|
318,80
|
327,345
|
323,28
|
| 07/07/2025 |
1.364.419 |
-1,99%
|
328,25
|
318,80
|
329,00
|
320,30
|
| 04/07/2025 |
1.617.636 |
6,09%
|
325,00
|
321,3764
|
330,09
|
326,81
|
| 03/07/2025 |
1.616.474 |
6,09%
|
307,23
|
306,0001
|
330,09
|
326,81
|
| 02/07/2025 |
852.667 |
0,48%
|
306,35
|
304,73
|
312,75
|
310,95
|
| 01/07/2025 |
966.435 |
0,43%
|
306,12
|
304,73
|
310,99
|
309,46
|
| 30/06/2025 |
1.428.683 |
0,97%
|
308,00
|
304,9412
|
310,11
|
308,15
|
| 27/06/2025 |
1.144.383 |
0,49%
|
299,00
|
298,33
|
315,90
|
305,20
|
| 26/06/2025 |
1.565.878 |
2,07%
|
298,67
|
295,33
|
303,83
|
303,69
|
| 25/06/2025 |
1.276.539 |
0,25%
|
295,10
|
293,61
|
301,315
|
297,53
|
| 24/06/2025 |
1.378.149 |
1,10%
|
294,33
|
289,96
|
299,00
|
296,80
|
| 23/06/2025 |
1.369.699 |
-0,62%
|
296,4899
|
289,96
|
296,4899
|
293,56
|
| 20/06/2025 |
1.544.665 |
-0,49%
|
299,62
|
293,85
|
300,76
|
295,40
|
| 18/06/2025 |
827.249 |
-0,72%
|
299,79
|
295,94
|
304,44
|
296,84
|
| 17/06/2025 |
788.445 |
-0,60%
|
300,69
|
297,04
|
304,44
|
299,00
|
| 16/06/2025 |
1.233.153 |
0,27%
|
302,00
|
297,04
|
302,405
|
300,81
|
| 13/06/2025 |
968.066 |
-2,55%
|
306,40
|
299,63
|
310,00
|
300,00
|
| 12/06/2025 |
772.063 |
0,21%
|
306,00
|
302,4501
|
310,00
|
307,85
|
| 11/06/2025 |
922.584 |
0,49%
|
302,41
|
300,465
|
309,39
|
307,20
|
| 10/06/2025 |
1.092.320 |
1,34%
|
307,58
|
300,465
|
310,95
|
305,69
|
| 09/06/2025 |
1.840.792 |
1,59%
|
309,99
|
301,517
|
310,95
|
301,66
|
| 06/06/2025 |
1.029.035 |
0,22%
|
294,40
|
294,40
|
301,90
|
296,95
|
| 05/06/2025 |
1.454.898 |
0,64%
|
293,91
|
291,6201
|
302,0299
|
296,29
|
| 04/06/2025 |
1.096.436 |
0,37%
|
289,12
|
289,12
|
296,09
|
294,40
|
| 03/06/2025 |
1.207.577 |
0,27%
|
285,97
|
285,48
|
294,81
|
293,33
|
| 02/06/2025 |
1.509.741 |
1,90%
|
285,47
|
285,47
|
292,87
|
292,53
|
| 30/05/2025 |
1.422.534 |
0,86%
|
293,11
|
276,61
|
294,13
|
287,07
|
| 29/05/2025 |
4.654.276 |
-2,16%
|
322,87
|
276,61
|
323,35
|
284,50
|
| 28/05/2025 |
5.061.602 |
-10,67%
|
319,46
|
284,30
|
323,5472
|
288,61
|
| 27/05/2025 |
1.136.525 |
2,40%
|
321,50
|
318,10
|
323,28
|
323,08
|
| 23/05/2025 |
720.858 |
-0,35%
|
315,42
|
311,315
|
318,60
|
315,51
|
| 22/05/2025 |
1.183.887 |
-0,29%
|
317,37
|
313,98
|
322,64
|
316,63
|
| 21/05/2025 |
1.358.018 |
-0,94%
|
316,96
|
315,36
|
322,64
|
317,55
|
| 20/05/2025 |
1.024.932 |
0,08%
|
318,77
|
315,36
|
322,275
|
320,55
|
| 19/05/2025 |
1.181.048 |
-0,39%
|
317,00
|
316,00
|
322,29
|
320,30
|
| 16/05/2025 |
1.212.435 |
0,88%
|
318,36
|
317,18
|
322,18
|
321,56
|
| 15/05/2025 |
1.144.636 |
-0,19%
|
316,95
|
316,81
|
321,86
|
318,77
|
| 14/05/2025 |
1.105.203 |
0,23%
|
312,42
|
311,665
|
321,86
|
319,39
|
| 13/05/2025 |
1.349.603 |
2,21%
|
320,00
|
308,61
|
320,00
|
318,66
|
| 12/05/2025 |
1.877.330 |
2,03%
|
320,00
|
308,61
|
320,04
|
311,77
|
| 09/05/2025 |
1.083.636 |
-0,71%
|
311,22
|
303,82
|
313,00
|
305,78
|
| 08/05/2025 |
1.291.901 |
-0,12%
|
306,51
|
304,77
|
312,82
|
307,96
|
| 07/05/2025 |
1.394.230 |
0,84%
|
302,89
|
302,29
|
310,835
|
308,34
|
| 06/05/2025 |
1.208.788 |
-0,99%
|
307,00
|
302,29
|
311,98
|
305,78
|
| 05/05/2025 |
1.286.187 |
0,22%
|
304,98
|
304,80
|
311,98
|
308,83
|
| 02/05/2025 |
1.529.577 |
2,81%
|
303,00
|
299,4067
|
310,58
|
308,15
|
| 01/05/2025 |
1.587.031 |
0,67%
|
296,43
|
293,85
|
304,70
|
299,73
|
| 30/04/2025 |
2.022.358 |
-1,48%
|
292,00
|
290,555
|
303,50
|
297,74
|
| 29/04/2025 |
2.672.160 |
6,26%
|
288,02
|
281,70
|
303,63
|
302,22
|
| 28/04/2025 |
2.389.313 |
-1,34%
|
290,66
|
281,70
|
290,66
|
285,74
|
| 25/04/2025 |
1.817.188 |
2,79%
|
271,00
|
270,00
|
290,455
|
289,63
|
| 24/04/2025 |
1.775.292 |
6,45%
|
266,78
|
264,79
|
283,00
|
281,78
|
| 23/04/2025 |
1.197.034 |
2,82%
|
255,23
|
251,95
|
272,81
|
265,42
|
