Cadence Design Systems Inc (CDNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	1.447.360	0,77%	207,83	207,69	211,95	209,45
27/04/2023	1.239.247	2,09%	204,85	202,70	208,44	207,86
26/04/2023	1.560.691	-0,14%	203,90	203,04	207,33	203,61
25/04/2023	3.504.648	-4,26%	200,00	194,05	204,70	203,90
24/04/2023	1.001.995	0,46%	212,78	212,40	214,81	213,98
21/04/2023	977.418	-0,34%	213,58	210,36	214,48	213,00
20/04/2023	850.180	0,03%	212,36	212,36	215,78	213,73
19/04/2023	660.818	-0,05%	212,87	212,265	214,05	213,67
18/04/2023	654.654	0,29%	214,86	212,935	215,51	213,77
17/04/2023	605.715	-0,65%	215,00	211,73	216,09	213,16
14/04/2023	918.044	-1,13%	214,87	212,92	216,73	214,55
13/04/2023	1.240.201	2,28%	212,88	212,88	217,67	217,01
12/04/2023	909.346	-0,80%	215,00	211,81	216,33	212,18
11/04/2023	1.111.148	0,13%	212,46	212,46	214,95	213,89
10/04/2023	1.488.621	2,44%	207,24	207,14	214,13	213,61
06/04/2023	1.464.734	0,46%	205,39	205,33	209,26	208,52
05/04/2023	994.506	-1,87%	210,12	206,18	211,08	207,56
04/04/2023	833.711	0,06%	212,43	210,89	214,14	211,51
03/04/2023	1.080.659	0,62%	209,00	208,73	211,60	211,39
31/03/2023	1.532.783	1,49%	208,00	207,535	210,23	210,09
30/03/2023	1.150.254	0,49%	207,34	205,39	207,98	207,01
29/03/2023	883.858	1,34%	205,22	204,70	206,655	206,00
28/03/2023	880.496	-0,97%	204,65	201,36	205,72	203,28
27/03/2023	1.057.906	0,39%	204,48	203,55	206,29	205,27
24/03/2023	1.718.404	-1,22%	206,63	203,05	206,95	204,48
23/03/2023	1.588.093	1,47%	204,89	203,0281	208,24	207,00
22/03/2023	1.387.441	-1,87%	206,72	203,96	209,21	204,00
21/03/2023	2.158.002	0,39%	207,70	204,49	208,58	207,88
20/03/2023	2.232.614	0,09%	207,00	204,805	207,89	207,07
17/03/2023	3.676.857	-0,45%	206,78	205,49	209,49	206,88
16/03/2023	2.533.829	2,41%	202,10	200,15	209,28	207,82
15/03/2023	2.376.307	-0,29%	202,64	200,49	203,94	202,94
14/03/2023	1.584.646	3,69%	197,86	197,42	203,68	203,52
13/03/2023	1.521.163	0,31%	194,55	193,115	198,57	196,27
10/03/2023	1.710.620	-0,37%	196,68	192,78	198,06	195,67
09/03/2023	1.284.238	-1,46%	199,33	196,12	201,97	196,40
08/03/2023	1.021.047	2,02%	195,71	195,535	199,46	199,30
07/03/2023	1.014.186	-1,04%	196,49	194,34	198,15	195,35
06/03/2023	1.204.472	0,46%	196,94	195,26	198,8125	197,40
03/03/2023	1.093.881	2,00%	193,85	192,81	196,77	196,50
02/03/2023	1.120.386	0,63%	190,32	189,31	193,375	192,64
01/03/2023	892.504	-0,78%	193,14	190,69	193,5699	191,43
28/02/2023	1.289.687	-0,12%	193,26	192,74	195,23	192,9458
27/02/2023	1.007.072	-0,29%	195,35	192,665	195,985	193,18
24/02/2023	859.433	-1,47%	192,99	192,49	195,37	193,74
23/02/2023	1.235.705	1,36%	196,03	194,66	198,57	196,62
22/02/2023	1.346.797	0,70%	193,24	192,875	195,97	193,99
21/02/2023	1.357.248	-0,92%	192,19	191,45	193,58	192,65
20/02/2023	1.514.753	-0,09%	192,66	191,10	195,105	194,44
17/02/2023	1.514.753	-0,09%	192,66	191,10	195,105	194,44
16/02/2023	2.063.830	-3,78%	196,28	193,45	198,44	194,62
15/02/2023	1.562.043	1,59%	199,10	199,00	202,96	202,26
14/02/2023	2.180.229	7,21%	193,40	192,00	199,85	199,09
13/02/2023	1.317.103	1,03%	185,10	183,80	186,85	185,70
10/02/2023	878.836	-1,33%	184,10	183,42	185,135	183,801
09/02/2023	1.095.274	0,44%	188,15	185,59	190,585	186,27
08/02/2023	1.074.981	-1,53%	187,78	184,89	188,53	185,45
07/02/2023	843.508	1,30%	185,29	183,28	189,23	188,33
06/02/2023	723.041	0,03%	184,46	184,04	186,99	185,91
03/02/2023	869.299	-1,78%	185,20	184,2325	188,63	185,85
02/02/2023	1.346.725	0,18%	190,73	188,40	191,92	189,22
01/02/2023	1.166.201	3,32%	181,78	181,28	190,25	188,89
31/01/2023	1.241.341	1,16%	181,36	180,76	183,73	182,83
30/01/2023	867.036	-2,32%	183,61	180,615	183,72	180,74
27/01/2023	831.603	-0,32%	183,59	183,11	186,24	185,03
26/01/2023	595.100	1,73%	184,90	182,59	185,83	185,63
25/01/2023	756.316	0,06%	179,31	176,54	182,71	182,48
24/01/2023	914.413	-0,56%	183,35	181,41	183,59	182,38
23/01/2023	1.270.304	2,89%	177,20	177,20	184,05	183,41
20/01/2023	1.250.676	3,67%	171,69	171,69	178,945	178,26
19/01/2023	1.057.485	-0,30%	171,64	171,23	173,43	171,95
18/01/2023	1.006.397	-0,30%	174,40	172,21	177,60	172,46
17/01/2023	1.604.846	2,19%	171,79	169,57	174,52	172,97
16/01/2023	759.451	-4,45%	166,00	166,00	169,37	160,59
13/01/2023	759.451	-4,45%	166,00	166,00	169,37	160,59
12/01/2023	792.075	-0,24%	168,17	164,96	168,60	168,06
11/01/2023	1.167.932	2,53%	164,58	163,76	168,70	168,47
10/01/2023	990.076	-0,96%	164,59	162,48	166,61	164,32
09/01/2023	1.440.555	3,92%	161,34	161,34	168,505	165,92
06/01/2023	893.572	1,82%	158,75	155,20	160,32	159,66
05/01/2023	1.262.185	-1,53%	157,56	155,00	158,74	156,80
04/01/2023	975.622	-0,26%	161,00	157,461	161,92	159,23
03/01/2023	755.358	-0,62%	162,83	157,495	163,99	159,64
02/01/2023	557.373	-0,55%	159,92	158,41	160,75	161,04
30/12/2022	557.373	-0,55%	159,92	158,41	160,75	161,04
29/12/2022	568.776	2,27%	159,59	159,40	163,18	161,93
28/12/2022	543.635	-1,07%	159,95	158,1825	161,63	158,34
27/12/2022	424.991	-0,87%	161,10	158,97	161,10	160,05
23/12/2022	169.892	-0,52%	160,92	159,26	161,37	160,915
22/12/2022	846.167	-2,21%	162,99	158,94	163,32	161,76
21/12/2022	773.080	1,88%	162,79	161,61	165,765	165,41
20/12/2022	924.515	0,88%	159,90	159,12	162,9199	162,36
19/12/2022	682.392	-1,38%	163,15	160,02	163,15	160,95
16/12/2022	2.330.183	0,60%	162,99	161,46	166,61	163,20
15/12/2022	1.077.584	-1,96%	163,04	160,38	163,92	162,23
14/12/2022	1.062.319	-1,64%	168,23	164,25	171,225	165,47
13/12/2022	1.227.771	1,29%	173,89	166,07	174,48	168,23
12/12/2022	1.068.539	1,48%	163,96	163,755	166,83	166,09
09/12/2022	877.954	-0,24%	163,32	162,17	164,66	163,67
08/12/2022	1.035.346	2,16%	162,12	161,36	165,42	164,06