Cadence Design Systems Inc (CDNS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
1.091.540 |
2,62%
|
257,02
|
247,70
|
260,67
|
258,15
|
| 21/04/2025 |
1.162.043 |
-3,33%
|
257,20
|
247,70
|
258,16
|
251,56
|
| 17/04/2025 |
1.341.612 |
0,37%
|
256,04
|
254,48
|
263,5862
|
260,22
|
| 16/04/2025 |
1.755.796 |
-1,91%
|
262,00
|
254,48
|
266,085
|
259,26
|
| 15/04/2025 |
1.439.943 |
1,44%
|
262,00
|
257,65
|
266,085
|
264,31
|
| 14/04/2025 |
1.068.319 |
0,42%
|
265,57
|
257,65
|
265,57
|
260,56
|
| 11/04/2025 |
1.256.219 |
2,15%
|
253,52
|
248,5501
|
260,39
|
259,47
|
| 10/04/2025 |
2.010.556 |
-4,02%
|
256,88
|
244,99
|
258,553
|
254,02
|
| 09/04/2025 |
2.483.898 |
14,16%
|
230,70
|
229,6872
|
266,65
|
264,65
|
| 08/04/2025 |
1.369.907 |
-0,95%
|
238,86
|
228,1964
|
244,30
|
231,64
|
| 07/04/2025 |
3.018.766 |
0,40%
|
229,65
|
221,5601
|
245,66
|
233,82
|
| 04/04/2025 |
3.148.324 |
-6,44%
|
243,53
|
232,37
|
246,215
|
232,88
|
| 03/04/2025 |
1.890.496 |
-6,05%
|
252,34
|
245,42
|
255,19
|
248,91
|
| 02/04/2025 |
1.489.045 |
2,38%
|
253,52
|
253,44
|
265,73
|
264,94
|
| 01/04/2025 |
1.077.705 |
1,75%
|
252,64
|
251,82
|
259,4751
|
258,79
|
| 31/03/2025 |
1.738.736 |
-0,92%
|
253,09
|
248,52
|
254,97
|
254,33
|
| 28/03/2025 |
1.045.615 |
-2,23%
|
262,31
|
255,87
|
263,235
|
256,69
|
| 27/03/2025 |
851.351 |
-0,33%
|
261,98
|
258,21
|
263,975
|
262,54
|
| 26/03/2025 |
1.114.779 |
-2,12%
|
267,945
|
262,515
|
269,30
|
263,41
|
| 25/03/2025 |
987.027 |
1,01%
|
267,15
|
265,97
|
269,33
|
269,11
|
| 24/03/2025 |
2.000.393 |
1,80%
|
254,91
|
264,635
|
268,24
|
267,15
|
| 21/03/2025 |
2.262.767 |
1,52%
|
254,91
|
252,36
|
266,65
|
262,42
|
| 20/03/2025 |
1.350.074 |
-0,08%
|
255,93
|
254,88
|
259,86
|
258,50
|
| 19/03/2025 |
2.162.078 |
1,90%
|
255,00
|
254,075
|
262,14
|
258,70
|
| 18/03/2025 |
1.064.864 |
-0,51%
|
252,04
|
251,35
|
255,99
|
253,88
|
| 17/03/2025 |
2.102.477 |
3,10%
|
246,25
|
246,25
|
258,11
|
255,11
|
| 14/03/2025 |
1.263.446 |
2,39%
|
241,46
|
241,46
|
247,97
|
247,43
|
| 13/03/2025 |
1.618.077 |
0,98%
|
240,76
|
239,80
|
247,1972
|
241,56
|
| 12/03/2025 |
1.542.856 |
2,13%
|
240,15
|
239,14
|
244,99
|
239,22
|
| 11/03/2025 |
1.912.779 |
0,12%
|
234,00
|
230,09
|
238,19
|
234,25
|
| 10/03/2025 |
1.879.637 |
-3,79%
|
238,18
|
231,52
|
238,80
|
233,96
|
| 07/03/2025 |
1.280.520 |
0,02%
|
238,97
|
233,78
|
245,075
|
243,21
|
| 06/03/2025 |
2.008.609 |
-0,63%
|
238,97
|
237,895
|
245,34
|
243,16
|
| 05/03/2025 |
951.735 |
1,41%
|
240,40
|
238,78
|
246,77
|
244,70
|
| 04/03/2025 |
2.018.891 |
-0,19%
|
240,40
|
233,72
|
246,47
|
241,29
|
| 03/03/2025 |
1.591.837 |
-3,69%
|
252,73
|
240,37
|
253,45
|
241,74
|
| 28/02/2025 |
910.203 |
0,78%
|
255,80
|
245,81
|
253,645
|
250,50
|
| 27/02/2025 |
1.932.976 |
-2,12%
|
255,80
|
248,2822
|
257,92
|
248,56
|
| 26/02/2025 |
2.081.759 |
2,03%
|
251,10
|
249,39
|
256,58
|
253,94
|
| 25/02/2025 |
1.823.016 |
-1,60%
|
269,79
|
247,50
|
253,39
|
248,90
|
| 24/02/2025 |
2.434.831 |
-2,09%
|
269,79
|
251,83
|
256,0199
|
252,95
|
| 21/02/2025 |
3.345.837 |
-4,40%
|
269,79
|
256,85
|
269,925
|
258,34
|
