Cadence Design Systems Inc (CDNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	1.988.096	-3,60%	242,64	232,19	242,64	234,08
14/09/2023	899.237	0,70%	243,12	238,18	244,15	242,82
13/09/2023	889.140	1,98%	236,46	236,46	243,025	241,13
12/09/2023	723.773	-2,79%	240,79	236,34	241,19	236,46
11/09/2023	838.616	2,21%	241,42	239,03	243,83	243,24
08/09/2023	957.088	-1,44%	241,42	236,565	243,525	237,99
07/09/2023	1.161.292	-2,12%	244,47	235,825	247,50	241,46
06/09/2023	862.203	0,49%	244,47	240,37	247,50	246,70
05/09/2023	1.009.269	0,80%	243,44	240,37	247,12	245,51
04/09/2023	787.410	1,30%	242,21	239,66	243,8281	243,56
01/09/2023	787.410	1,30%	242,21	239,66	243,8281	243,56
31/08/2023	920.474	0,23%	239,88	239,88	242,735	240,44
30/08/2023	792.320	0,88%	232,46	237,98	240,45	239,88
29/08/2023	973.757	1,82%	232,46	230,855	238,22	237,79
28/08/2023	464.978	0,45%	233,97	231,935	234,46	233,55
25/08/2023	960.808	1,96%	228,00	228,00	233,11	232,51
24/08/2023	1.031.432	-2,37%	236,98	227,745	237,91	228,04
23/08/2023	1.399.153	3,58%	226,90	226,53	234,305	233,58
22/08/2023	701.872	0,23%	226,90	224,75	227,79	225,51
21/08/2023	773.523	2,02%	217,93	221,665	226,255	225,00
18/08/2023	839.989	0,11%	217,93	217,93	221,37	220,55
17/08/2023	892.939	-1,31%	226,51	219,82	225,47	220,31
16/08/2023	801.467	-1,29%	226,51	223,09	227,561	223,24
15/08/2023	869.099	-0,76%	227,96	224,79	228,37	226,16
14/08/2023	834.840	0,81%	224,96	223,945	228,38	227,90
11/08/2023	697.669	0,20%	223,40	222,85	226,75	226,07
10/08/2023	583.855	0,14%	228,13	224,28	229,735	225,61
09/08/2023	981.690	-1,59%	228,17	222,22	228,975	225,30
08/08/2023	980.530	-1,51%	230,51	227,94	230,84	228,93
07/08/2023	886.113	1,50%	230,51	230,09	233,70	232,44
04/08/2023	913.613	0,18%	229,86	227,0301	232,98	229,00
03/08/2023	764.922	-0,07%	234,86	227,39	229,80	228,59
02/08/2023	1.041.597	-2,09%	234,86	226,42	231,32	228,74
01/08/2023	725.889	-0,16%	234,86	230,3157	234,50	233,63
31/07/2023	1.144.585	-0,10%	234,86	231,41	236,2899	234,01
28/07/2023	1.121.271	-0,28%	237,09	232,58	238,35	234,24
27/07/2023	1.512.800	0,40%	238,83	233,97	242,16	234,90
26/07/2023	1.414.431	-1,82%	236,38	231,57	238,00	233,96
25/07/2023	2.140.255	-1,24%	231,98	231,56	240,90	238,29
24/07/2023	1.342.225	-0,66%	242,49	238,11	243,195	241,27
21/07/2023	2.890.700	1,70%	241,16	240,8301	244,45	242,86
20/07/2023	1.234.076	-1,53%	244,67	238,15	248,12	238,79
19/07/2023	989.915	-0,66%	244,44	241,5601	245,58	242,49
18/07/2023	1.291.282	-0,14%	244,44	239,065	244,96	244,09
17/07/2023	885.330	1,54%	240,27	239,71	245,24	244,44
14/07/2023	835.082	0,51%	239,42	239,42	244,45	240,74
13/07/2023	1.373.114	2,91%	236,93	235,61	240,08	239,51
12/07/2023	1.146.953	0,38%	236,04	230,455	236,54	232,74
11/07/2023	843.236	-1,09%	234,13	228,74	234,34	231,87
10/07/2023	1.304.638	3,32%	227,39	227,39	235,47	234,42
07/07/2023	994.087	-1,38%	229,69	226,16	230,04	226,89
06/07/2023	833.381	-1,05%	233,31	227,50	230,735	230,07
05/07/2023	1.023.930	-1,22%	233,31	232,36	237,67	232,52
04/07/2023	650.063	1,18%	234,10	232,00	235,42	237,29
03/07/2023	650.063	1,18%	234,10	232,00	235,42	237,29
30/06/2023	1.288.747	2,62%	230,77	230,05	235,75	234,52
29/06/2023	788.342	-0,36%	230,77	227,635	231,572	228,54
28/06/2023	1.012.094	0,25%	227,69	226,60	230,175	229,36
27/06/2023	1.126.045	2,60%	223,51	223,51	229,70	228,80
26/06/2023	1.135.202	-1,03%	225,47	222,91	228,555	223,01
23/06/2023	5.111.789	-0,74%	225,47	223,70	227,90	225,32
22/06/2023	1.881.759	-0,44%	226,11	222,95	228,99	227,00
21/06/2023	2.475.689	-1,73%	233,00	226,025	236,61	228,52
20/06/2023	1.946.086	-1,40%	234,52	230,745	236,61	232,53
19/06/2023	3.671.461	-0,81%	240,74	234,50	240,74	235,84
16/06/2023	3.671.461	-0,81%	240,74	234,50	240,74	235,84
15/06/2023	2.107.798	0,72%	234,88	233,39	239,50	237,77
14/06/2023	2.120.761	-1,23%	237,24	234,22	238,42	236,06
13/06/2023	1.467.666	2,48%	240,19	235,83	242,65	239,00
12/06/2023	1.092.863	1,71%	230,91	228,23	233,37	233,22
09/06/2023	962.165	0,54%	229,59	228,70	232,56	229,30
08/06/2023	1.245.025	2,52%	222,12	221,45	229,47	228,08
07/06/2023	1.536.304	-2,76%	227,77	221,68	230,43	222,47
06/06/2023	894.787	-2,16%	232,88	227,25	233,43	227,32
05/06/2023	1.259.274	1,15%	228,24	227,32	234,085	232,33
02/06/2023	1.430.193	-1,16%	232,15	229,395	233,1099	229,69
01/06/2023	1.366.422	0,64%	228,57	227,6403	233,93	232,39
31/05/2023	2.311.056	2,81%	226,26	231,55	239,00	234,75
30/05/2023	2.311.056	2,81%	226,26	231,55	239,00	234,75
29/05/2023	1.910.584	1,71%	226,26	226,20	232,12	228,33
26/05/2023	1.910.584	1,71%	226,26	226,20	232,12	228,33
25/05/2023	2.738.560	10,22%	208,75	208,50	225,459	224,49
24/05/2023	1.037.003	-1,18%	204,41	203,13	204,94	203,34
23/05/2023	1.097.989	-2,77%	210,88	205,18	211,00	205,76
22/05/2023	1.340.051	-2,34%	215,55	211,41	215,94	211,63
19/05/2023	1.155.222	-0,06%	205,53	214,78	219,085	216,71
18/05/2023	1.863.867	6,22%	205,53	205,53	217,46	216,84
17/05/2023	926.969	0,84%	202,66	202,09	205,62	204,15
16/05/2023	765.238	0,07%	202,31	201,73	203,54	202,46
15/05/2023	1.005.157	0,57%	200,86	198,97	202,34	202,31
12/05/2023	883.259	-0,15%	202,04	199,86	202,3836	201,16
11/05/2023	1.219.078	-1,34%	203,68	199,355	203,72	201,46
10/05/2023	1.029.450	0,08%	205,70	202,33	206,11	204,19
09/05/2023	745.142	-0,74%	205,14	203,23	206,2899	204,03
08/05/2023	468.190	0,16%	205,43	203,6187	206,33	205,56
05/05/2023	1.163.104	0,10%	205,94	203,3743	206,99	205,24
04/05/2023	896.451	-1,17%	208,10	204,96	208,67	205,03
03/05/2023	818.494	-0,73%	209,60	207,05	209,96	207,45
02/05/2023	962.824	-0,80%	211,75	207,87	212,91	208,97
01/05/2023	824.879	0,57%	209,10	207,70	211,50	210,65