Cadence Design Systems Inc (CDNS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022 1.264.812 -1,88% 162,32 159,75 163,10 160,59
06/12/2022 2.335.057 -1,68% 166,92 162,16 166,71 163,66
05/12/2022 3.125.634 -3,46% 172,93 165,515 170,88 166,46
02/12/2022 3.535.486 -2,46% 172,93 170,285 173,38 172,43
01/12/2022 3.650.773 2,76% 174,88 173,47 177,27 176,78
30/11/2022 2.748.981 5,21% 164,20 164,16 172,25 172,04
29/11/2022 2.348.493 -0,87% 165,36 161,90 165,25 163,52
28/11/2022 2.890.855 -1,35% 167,51 164,17 169,475 165,06
25/11/2022 1.046.798 -0,12% 167,51 167,00 168,35 167,31
24/11/2022 1.556.949 1,40% 165,76 163,52 168,65 167,51
23/11/2022 1.556.949 1,40% 165,76 163,52 168,65 167,51
22/11/2022 2.397.092 2,06% 165,76 160,87 165,59 165,20
21/11/2022 2.465.775 -1,92% 165,76 161,645 164,305 161,86
18/11/2022 2.454.073 -0,05% 165,76 163,645 168,16 165,02
17/11/2022 3.886.927 -2,23% 165,76 162,87 166,975 165,10
16/11/2022 2.257.477 0,07% 168,68 167,16 170,43 168,86
15/11/2022 3.508.982 0,46% 171,78 167,26 172,33 168,70
14/11/2022 1.233.573 0,62% 156,66 165,4475 169,38 167,93
11/11/2022 1.281.237 3,01% 156,66 161,49 167,99 166,90
10/11/2022 1.322.337 9,65% 156,66 155,685 162,61 162,02
09/11/2022 521.941 -0,86% 147,65 145,94 148,55 147,81
08/11/2022 660.550 2,12% 147,11 146,44 151,09 149,095
07/11/2022 1.080.618 2,54% 143,63 141,62 146,61 146,02
04/11/2022 1.862.275 -0,32% 144,00 138,76 144,71 142,40
03/11/2022 961.587 -1,54% 144,00 142,38 145,745 142,86
02/11/2022 1.468.142 -3,87% 153,25 145,04 152,35 145,09
01/11/2022 759.591 -0,30% 153,25 149,81 153,7591 150,93
31/10/2022 931.186 -0,06% 150,00 149,42 152,535 151,39
28/10/2022 1.081.289 1,97% 149,45 148,83 151,82 151,51
27/10/2022 1.259.925 -0,32% 149,70 146,36 150,96 148,58
26/10/2022 1.402.431 -1,50% 148,23 147,44 152,26 149,05
25/10/2022 2.858.467 -5,56% 154,12 150,86 160,74 151,32
24/10/2022 1.063.881 1,19% 154,12 157,10 161,3988 160,22
21/10/2022 977.545 3,48% 154,12 150,805 158,86 158,37
20/10/2022 1.004.428 -0,41% 154,12 152,04 156,555 153,09
19/10/2022 508.994 -1,18% 152,66 151,79 154,28 153,72
18/10/2022 948.216 0,96% 158,00 154,18 159,72 155,55
17/10/2022 1.297.122 4,49% 152,24 151,835 155,165 154,07
14/10/2022 1.671.788 -1,53% 152,32 147,272 152,91 148,25
13/10/2022 3.022.969 1,74% 149,24 142,37 151,62 150,55
12/10/2022 1.650.235 -0,05% 149,24 147,83 151,33 147,97
11/10/2022 2.327.848 -4,31% 154,32 147,07 154,90 148,04
10/10/2022 1.408.655 -2,64% 159,84 152,73 159,84 154,71
07/10/2022 1.245.052 -5,58% 165,90 158,00 165,62 159,02
06/10/2022 1.060.868 -0,84% 169,70 168,17 171,64 168,28
05/10/2022 1.557.441 -0,95% 169,75 167,72 170,785 169,70
04/10/2022 1.495.894 0,62% 174,9744 170,34 174,9744 171,33
03/10/2022 1.281.976 4,19% 164,05 164,05 171,26 170,28
30/09/2022 920.142 -0,77% 164,75 163,28 167,58 163,43
29/09/2022 760.957 -1,40% 165,59 163,18 166,85 164,63
28/09/2022 738.268 2,35% 164,26 162,13 167,65 166,97
27/09/2022 803.297 0,46% 164,26 160,61 164,82 163,13
26/09/2022 915.334 0,88% 161,61 161,54 164,97 162,38
23/09/2022 993.163 -0,83% 161,61 159,12 162,50 160,97
22/09/2022 1.102.255 -2,24% 164,31 161,89 165,74 162,32
21/09/2022 1.437.464 -0,57% 168,45 166,00 172,06 166,04
20/09/2022 1.353.377 -0,12% 165,97 165,79 168,30 166,99
19/09/2022 837.059 1,78% 162,63 162,57 167,29 167,19
16/09/2022 1.293.354 0,75% 162,66 160,825 164,80 164,27
15/09/2022 1.071.085 -2,50% 165,38 161,16 165,765 163,05
14/09/2022 945.198 0,19% 168,38 165,23 168,81 167,23
13/09/2022 1.431.370 -4,63% 169,60 166,66 170,39 166,92
12/09/2022 898.699 0,20% 175,11 173,59 175,42 175,02
09/09/2022 805.152 1,65% 173,46 173,308 175,97 174,68
08/09/2022 1.149.335 0,57% 169,46 168,79 172,98 171,86
07/09/2022 878.721 1,83% 168,62 167,63 171,89 170,89
06/09/2022 972.367 -0,21% 168,39 166,67 170,395 167,82
05/09/2022 793.800 -1,10% 171,34 167,16 172,85 168,17
02/09/2022 793.800 -1,10% 171,34 167,16 172,85 168,17
01/09/2022 1.467.717 -2,15% 171,00 166,89 171,49 170,04
31/08/2022 1.454.276 -0,26% 175,33 172,68 176,62 173,77
30/08/2022 850.989 -0,34% 175,86 171,18 176,14 174,23
29/08/2022 805.587 -1,69% 175,65 174,72 177,47 174,83
26/08/2022 1.308.400 -3,77% 184,42 177,48 184,045 177,83
25/08/2022 732.358 0,99% 184,69 182,80 185,38 184,80
24/08/2022 653.532 -0,25% 183,72 182,67 185,40 182,795
23/08/2022 580.726 -0,89% 183,82 183,00 186,00 183,25
22/08/2022 796.801 -1,67% 186,34 184,51 187,13 184,90
19/08/2022 700.739 -1,41% 190,90 186,63 189,25 188,04
18/08/2022 732.061 -0,14% 190,90 190,41 192,76 190,73
17/08/2022 920.230 -0,85% 191,98 190,03 192,35 191,00
16/08/2022 890.107 -0,24% 191,71 191,17 194,94 192,63
15/08/2022 1.006.850 2,26% 188,82 188,62 193,21 193,09
12/08/2022 1.090.573 1,33% 187,00 186,45 189,29 188,83
11/08/2022 982.298 0,01% 187,92 185,66 188,4782 186,35
Ajuda

Pesquisa de títulos

Fale Connosco