Cadence Design Systems Inc (CDNS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 20/02/2025 |
2.574.741 |
1,08%
|
275,06
|
268,71
|
277,63
|
270,23
|
| 19/02/2025 |
4.818.537 |
-8,78%
|
296,10
|
264,62
|
285,00
|
274,04
|
| 18/02/2025 |
1.968.336 |
2,14%
|
296,10
|
292,6125
|
300,78
|
300,43
|
| 17/02/2025 |
0 |
-0,33%
|
294,00
|
291,96
|
296,01
|
295,19
|
| 14/02/2025 |
1.412.937 |
-0,33%
|
294,00
|
291,96
|
296,01
|
295,19
|
| 13/02/2025 |
1.326.653 |
0,72%
|
294,00
|
293,47
|
297,51
|
296,16
|
| 12/02/2025 |
842.929 |
-3,23%
|
296,20
|
291,96
|
297,98
|
294,045
|
| 11/02/2025 |
625.737 |
-0,58%
|
301,02
|
298,63
|
304,11
|
303,87
|
| 10/02/2025 |
984.358 |
0,44%
|
303,83
|
301,22
|
305,87
|
305,63
|
| 07/02/2025 |
838.088 |
-1,07%
|
304,01
|
297,37
|
309,89
|
299,68
|
| 06/02/2025 |
637.299 |
0,09%
|
302,55
|
300,66
|
306,75
|
302,91
|
| 05/02/2025 |
774.430 |
0,99%
|
298,00
|
295,835
|
303,73
|
302,65
|
| 04/02/2025 |
760.295 |
0,46%
|
292,32
|
295,31
|
300,28
|
299,67
|
| 03/02/2025 |
1.025.291 |
0,23%
|
292,32
|
289,83
|
299,33
|
298,30
|
| 31/01/2025 |
995.062 |
-0,05%
|
292,24
|
297,33
|
304,7091
|
297,62
|
| 30/01/2025 |
933.099 |
2,72%
|
292,24
|
292,24
|
298,28
|
297,76
|
| 29/01/2025 |
1.005.446 |
-3,15%
|
296,83
|
288,365
|
298,60
|
289,88
|
| 28/01/2025 |
1.681.729 |
3,17%
|
289,46
|
285,28
|
299,54
|
299,30
|
| 27/01/2025 |
2.607.864 |
-9,55%
|
305,61
|
285,06
|
309,92
|
289,87
|
| 24/01/2025 |
1.014.553 |
-1,25%
|
324,45
|
317,56
|
325,01
|
320,48
|
| 23/01/2025 |
977.484 |
0,94%
|
307,28
|
318,00
|
324,555
|
324,52
|
| 22/01/2025 |
1.397.081 |
3,38%
|
307,28
|
314,40
|
324,60
|
321,49
|
| 21/01/2025 |
1.414.352 |
1,76%
|
307,28
|
304,39
|
311,58
|
310,97
|
| 20/01/2025 |
0 |
2,24%
|
305,87
|
302,61
|
307,05
|
305,60
|
| 17/01/2025 |
1.199.745 |
2,24%
|
305,87
|
302,61
|
307,05
|
305,60
|
| 16/01/2025 |
773.003 |
-0,61%
|
301,88
|
298,68
|
304,05
|
298,90
|
| 15/01/2025 |
1.342.881 |
2,22%
|
301,88
|
300,36
|
304,00
|
300,72
|
| 14/01/2025 |
955.735 |
0,85%
|
293,55
|
289,00
|
295,33
|
294,19
|
| 13/01/2025 |
1.399.139 |
-2,17%
|
299,87
|
290,91
|
298,355
|
292,50
|
| 10/01/2025 |
972.645 |
-1,23%
|
299,87
|
297,32
|
302,72
|
299,00
|
| 09/01/2025 |
872.576 |
-0,22%
|
306,46
|
301,46
|
306,77
|
302,73
|
| 08/01/2025 |
724.804 |
0,35%
|
306,46
|
301,46
|
306,77
|
302,73
|
| 07/01/2025 |
828.046 |
-2,10%
|
306,46
|
298,53
|
308,01
|
301,67
|
| 06/01/2025 |
1.172.083 |
1,41%
|
306,46
|
307,00
|
315,55
|
308,14
|
| 03/01/2025 |
918.169 |
2,08%
|
303,67
|
297,81
|
306,23
|
303,86
|
| 02/01/2025 |
871.542 |
-0,93%
|
303,67
|
295,79
|
306,02
|
297,66
|
| 31/12/2024 |
0 |
-0,46%
|
303,67
|
299,755
|
303,08
|
300,46
|
| 30/12/2024 |
967.732 |
-1,04%
|
303,67
|
298,25
|
304,425
|
300,46
|
| 27/12/2024 |
781.825 |
-1,19%
|
303,67
|
300,95
|
306,40
|
305,03
|
| 26/12/2024 |
630.615 |
0,04%
|
304,60
|
305,563
|
310,24
|
308,69
|
| 24/12/2024 |
0 |
1,37%
|
304,60
|
303,145
|
308,93
|
308,58
|
| 23/12/2024 |
828.125 |
0,98%
|
302,17
|
299,84
|
304,77
|
304,41
|
| 20/12/2024 |
707.355 |
0,58%
|
304,67
|
296,00
|
306,50
|
301,47
|
| 19/12/2024 |
1.030.568 |
-0,46%
|
304,67
|
299,85
|
306,53
|
299,87
|
| 18/12/2024 |
0 |
-3,25%
|
309,03
|
299,43
|
313,99
|
301,24
|
| 17/12/2024 |
1.270.782 |
-0,68%
|
312,88
|
310,35
|
315,73
|
311,35
|
| 16/12/2024 |
1.356.126 |
2,20%
|
309,54
|
306,495
|
317,25
|
313,49
|
| 13/12/2024 |
1.129.014 |
-0,48%
|
305,78
|
301,65
|
308,17
|
306,75
|
| 12/12/2024 |
650.706 |
-0,18%
|
310,42
|
306,545
|
310,29
|
308,22
|
| 11/12/2024 |
1.275.280 |
1,96%
|
310,42
|
305,775
|
311,10
|
308,78
|
| 10/12/2024 |
1.189.500 |
-2,22%
|
310,42
|
300,25
|
310,55
|
302,86
|
| 09/12/2024 |
799.766 |
0,73%
|
310,00
|
307,635
|
315,04
|
309,75
|
| 06/12/2024 |
1.150.977 |
1,23%
|
304,60
|
304,00
|
309,89
|
307,51
|
| 05/12/2024 |
2.033.668 |
-6,39%
|
318,50
|
302,641
|
319,095
|
303,79
|
| 04/12/2024 |
1.490.968 |
3,60%
|
306,75
|
316,00
|
326,19
|
324,54
|
| 03/12/2024 |
798.688 |
0,96%
|
306,75
|
305,38
|
314,36
|
313,25
|
| 02/12/2024 |
1.099.846 |
1,13%
|
306,40
|
305,33
|
312,26
|
310,27
|
| 29/11/2024 |
715.712 |
0,84%
|
304,89
|
302,49
|
310,2875
|
306,81
|
