Cadence Design Systems Inc (CDNS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
701.494 |
-1,75%
|
314,55
|
302,49
|
316,37
|
304,68
|
| 26/11/2024 |
817.339 |
-0,73%
|
314,99
|
309,15
|
316,37
|
310,10
|
| 25/11/2024 |
1.334.697 |
0,17%
|
315,97
|
309,15
|
315,97
|
312,39
|
| 22/11/2024 |
1.063.724 |
1,75%
|
306,11
|
300,95
|
313,36
|
311,87
|
| 21/11/2024 |
852.070 |
0,82%
|
305,96
|
296,07
|
308,454
|
306,51
|
| 20/11/2024 |
1.213.449 |
1,46%
|
299,63
|
290,05
|
305,23
|
304,01
|
| 19/11/2024 |
955.168 |
1,80%
|
291,36
|
288,77
|
300,00
|
299,63
|
| 18/11/2024 |
1.016.388 |
1,59%
|
292,70
|
288,77
|
295,95
|
294,325
|
| 15/11/2024 |
1.186.949 |
-4,40%
|
304,46
|
287,49
|
306,19
|
289,71
|
| 14/11/2024 |
1.277.028 |
-1,12%
|
295,68
|
295,64
|
309,9566
|
303,04
|
| 13/11/2024 |
1.581.136 |
2,92%
|
301,26
|
295,29
|
309,9566
|
306,47
|
| 12/11/2024 |
857.599 |
-1,04%
|
300,48
|
295,47
|
306,83
|
297,77
|
| 11/11/2024 |
863.282 |
-0,12%
|
301,15
|
296,285
|
302,34
|
300,90
|
| 08/11/2024 |
917.333 |
-0,16%
|
298,73
|
297,77
|
305,52
|
301,25
|
| 07/11/2024 |
1.096.640 |
1,68%
|
298,00
|
293,60
|
305,00
|
301,72
|
| 06/11/2024 |
2.003.063 |
1,90%
|
289,76
|
289,50
|
305,00
|
296,75
|
| 05/11/2024 |
1.470.119 |
%
|
289,76
|
289,50
|
294,78
|
291,21
|
| 04/11/2024 |
1.807.540 |
%
|
284,52
|
283,0001
|
291,95
|
289,34
|
| 01/11/2024 |
1.179.519 |
%
|
276,00
|
275,42
|
283,00
|
282,09
|
| 31/10/2024 |
2.059.078 |
%
|
287,44
|
276,07
|
288,49
|
276,12
|
| 30/10/2024 |
2.249.689 |
%
|
280,50
|
278,965
|
290,20
|
290,00
|
| 29/10/2024 |
4.077.246 |
%
|
275,00
|
271,99
|
287,015
|
284,45
|
| 25/10/2024 |
1.444.205 |
%
|
254,19
|
254,19
|
260,08
|
257,30
|
| 24/10/2024 |
1.376.530 |
%
|
251,05
|
247,4596
|
251,81
|
251,28
|
| 23/10/2024 |
1.322.571 |
%
|
249,73
|
246,92
|
251,23
|
249,09
|
| 22/10/2024 |
2.103.697 |
%
|
256,00
|
246,60
|
252,99
|
251,51
|
| 21/10/2024 |
2.120.643 |
%
|
256,00
|
252,71
|
258,11
|
253,15
|
| 18/10/2024 |
3.162.487 |
%
|
263,23
|
258,43
|
265,12
|
258,52
|
| 17/10/2024 |
1.654.379 |
%
|
268,73
|
262,88
|
268,88
|
263,03
|
| 16/10/2024 |
1.580.548 |
%
|
270,76
|
262,46
|
271,75
|
262,95
|
| 15/10/2024 |
1.500.642 |
%
|
283,66
|
268,94
|
284,35
|
269,47
|
| 14/10/2024 |
919.352 |
%
|
284,73
|
280,865
|
285,00
|
282,14
|
| 11/10/2024 |
1.022.000 |
%
|
277,13
|
279,4497
|
283,14
|
282,39
|
| 10/10/2024 |
754.350 |
%
|
277,13
|
276,84
|
281,485
|
280,64
|
| 09/10/2024 |
1.046.439 |
%
|
270,59
|
268,61
|
280,205
|
279,56
|
| 08/10/2024 |
1.256.713 |
%
|
264,38
|
264,04
|
270,781
|
270,15
|
| 07/10/2024 |
909.832 |
%
|
264,38
|
261,34
|
265,905
|
262,86
|
| 04/10/2024 |
771.401 |
%
|
264,38
|
266,51
|
272,87
|
268,65
|
| 03/10/2024 |
808.282 |
%
|
264,38
|
264,38
|
268,63
|
265,79
|
| 02/10/2024 |
943.417 |
%
|
262,25
|
262,25
|
269,7625
|
267,01
|
| 01/10/2024 |
1.268.964 |
%
|
273,44
|
263,03
|
273,99
|
263,32
|
| 30/09/2024 |
1.506.903 |
%
|
272,13
|
268,18
|
272,63
|
271,03
|
| 27/09/2024 |
922.778 |
%
|
275,19
|
271,01
|
275,89
|
274,13
|
| 26/09/2024 |
1.103.857 |
%
|
280,39
|
272,52
|
280,9321
|
274,23
|
| 25/09/2024 |
1.220.382 |
%
|
268,37
|
268,37
|
272,10
|
271,80
|
| 24/09/2024 |
1.083.451 |
%
|
274,76
|
270,67
|
276,18
|
273,32
|
| 23/09/2024 |
862.656 |
%
|
274,64
|
273,65
|
276,96
|
274,08
|
| 20/09/2024 |
1.511.947 |
%
|
278,58
|
273,59
|
279,97
|
273,76
|
| 19/09/2024 |
1.247.283 |
%
|
275,16
|
279,8625
|
284,95
|
280,35
|
| 18/09/2024 |
1.068.525 |
%
|
275,16
|
269,47
|
276,60
|
269,69
|
| 17/09/2024 |
1.299.716 |
%
|
265,24
|
274,01
|
279,325
|
274,79
|
| 16/09/2024 |
966.391 |
%
|
265,24
|
266,85
|
273,88
|
273,13
|
| 13/09/2024 |
651.859 |
%
|
265,24
|
266,22
|
270,98
|
268,72
|
| 12/09/2024 |
1.181.130 |
%
|
265,24
|
264,55
|
272,28
|
269,90
|
| 11/09/2024 |
1.671.717 |
%
|
253,91
|
254,795
|
265,03
|
264,72
|
| 10/09/2024 |
1.069.706 |
%
|
253,91
|
252,34
|
256,50
|
255,85
|
| 09/09/2024 |
1.900.000 |
%
|
251,33
|
245,77
|
253,00
|
252,81
|
| 06/09/2024 |
1.376.319 |
%
|
251,85
|
245,55
|
254,45
|
247,52
|
| 05/09/2024 |
1.057.936 |
%
|
250,00
|
249,035
|
255,69
|
250,85
|
| 04/09/2024 |
1.856.140 |
%
|
250,00
|
248,50
|
255,93
|
254,13
|
| 03/09/2024 |
1.202.774 |
%
|
266,89
|
255,28
|
268,49
|
256,33
|
| 30/08/2024 |
1.128.761 |
%
|
269,13
|
265,87
|
270,56
|
268,93
|
| 29/08/2024 |
800.824 |
%
|
266,16
|
262,3104
|
271,00
|
265,63
|
| 28/08/2024 |
1.503.882 |
%
|
266,92
|
260,70
|
268,08
|
263,09
|
| 27/08/2024 |
1.416.543 |
%
|
266,02
|
264,335
|
270,83
|
268,93
|
| 26/08/2024 |
1.515.841 |
%
|
271,43
|
264,01
|
271,94
|
268,25
|
| 23/08/2024 |
792.522 |
%
|
279,02
|
272,81
|
280,92
|
273,90
|
| 22/08/2024 |
915.572 |
%
|
286,68
|
274,69
|
287,40
|
275,58
|
| 21/08/2024 |
869.730 |
%
|
280,00
|
279,15
|
284,98
|
284,56
|
| 20/08/2024 |
1.065.075 |
%
|
281,26
|
279,64
|
283,81
|
281,37
|
| 19/08/2024 |
1.207.911 |
%
|
281,18
|
276,93
|
282,30
|
281,96
|
| 16/08/2024 |
709.824 |
%
|
279,49
|
278,6339
|
282,97
|
281,00
|
| 15/08/2024 |
982.906 |
%
|
276,24
|
275,32
|
281,27
|
280,12
|
| 14/08/2024 |
1.299.918 |
%
|
269,48
|
270,00
|
274,5278
|
271,78
|
| 13/08/2024 |
1.255.374 |
%
|
269,48
|
268,16
|
273,96
|
271,41
|
| 12/08/2024 |
985.666 |
%
|
268,90
|
263,425
|
269,52
|
266,64
|
| 09/08/2024 |
1.183.954 |
%
|
259,44
|
265,81
|
271,065
|
270,13
|
| 08/08/2024 |
2.265.427 |
%
|
259,44
|
256,05
|
269,154
|
268,68
|
| 07/08/2024 |
1.763.436 |
%
|
259,44
|
250,06
|
271,00
|
250,31
|
| 06/08/2024 |
3.432.265 |
%
|
259,44
|
252,61
|
265,03
|
259,80
|
| 05/08/2024 |
3.172.608 |
%
|
249,44
|
241,43
|
250,68
|
246,00
|
| 02/08/2024 |
3.731.365 |
%
|
253,31
|
241,45
|
257,00
|
249,63
|
| 01/08/2024 |
2.024.135 |
%
|
266,24
|
258,90
|
270,9227
|
260,76
|
| 31/07/2024 |
3.212.587 |
%
|
258,94
|
261,79
|
269,52
|
267,66
|
| 30/07/2024 |
2.162.968 |
%
|
258,94
|
250,835
|
260,76
|
253,11
|
| 29/07/2024 |
1.029.220 |
%
|
260,32
|
258,60
|
264,79
|
259,05
|
| 26/07/2024 |
1.920.893 |
%
|
263,04
|
257,78
|
264,55
|
258,79
|
| 25/07/2024 |
2.586.721 |
%
|
266,63
|
258,16
|
268,9299
|
258,38
|
| 24/07/2024 |
2.199.977 |
%
|
280,05
|
265,77
|
280,88
|
266,34
|
| 23/07/2024 |
2.314.794 |
%
|
289,36
|
280,77
|
291,83
|
282,12
|
| 22/07/2024 |
2.324.747 |
%
|
289,36
|
282,7301
|
289,09
|
288,46
|
| 19/07/2024 |
1.923.578 |
%
|
289,36
|
276,17
|
280,56
|
279,95
|
| 18/07/2024 |
3.005.492 |
%
|
289,36
|
273,17
|
289,465
|
277,83
|
| 17/07/2024 |
2.487.236 |
%
|
317,24
|
287,83
|
305,50
|
288,12
|
| 16/07/2024 |
874.249 |
%
|
317,24
|
310,095
|
317,54
|
311,73
|
| 15/07/2024 |
842.380 |
%
|
314,57
|
313,23
|
317,00
|
315,63
|
| 12/07/2024 |
772.564 |
%
|
313,09
|
311,40
|
319,40
|
318,58
|
| 11/07/2024 |
1.003.601 |
%
|
320,00
|
313,90
|
321,45
|
314,07
|
| 10/07/2024 |
694.281 |
%
|
315,21
|
313,905
|
320,24
|
319,80
|
| 09/07/2024 |
609.292 |
%
|
320,00
|
313,43
|
319,89
|
315,26
|
