Cadence Design Systems Inc (CDNS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
