Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,81%
|
69,98
|
68,19
|
70,11
|
68,76
|
17/05/2024 |
3.432.974 |
-1,81%
|
69,98
|
68,19
|
70,11
|
68,76
|
16/05/2024 |
4.385.688 |
2,14%
|
69,05
|
68,89
|
70,72
|
70,33
|
15/05/2024 |
2.266.835 |
1,59%
|
68,08
|
67,80
|
69,06
|
68,86
|
14/05/2024 |
1.436.060 |
-0,13%
|
67,47
|
67,59
|
68,74
|
67,78
|
13/05/2024 |
2.493.953 |
1,33%
|
67,47
|
67,3199
|
68,20
|
67,87
|
10/05/2024 |
4.404.859 |
0,27%
|
66,71
|
66,71
|
67,13
|
66,98
|
09/05/2024 |
1.690.251 |
-1,36%
|
67,45
|
66,35
|
67,63
|
66,80
|
08/05/2024 |
2.617.743 |
0,09%
|
67,57
|
67,36
|
67,89
|
67,72
|
07/05/2024 |
2.249.467 |
1,87%
|
66,44
|
66,44
|
67,70
|
67,66
|
06/05/2024 |
1.859.826 |
0,26%
|
66,50
|
66,05
|
66,96
|
66,42
|
03/05/2024 |
6.745.626 |
-0,03%
|
67,40
|
66,16
|
67,27
|
66,25
|
02/05/2024 |
7.157.357 |
1,38%
|
67,40
|
65,56
|
67,88
|
66,27
|
01/05/2024 |
3.616.670 |
-0,47%
|
65,50
|
65,30
|
66,265
|
65,37
|
30/04/2024 |
2.031.850 |
-1,28%
|
67,07
|
65,56
|
66,80
|
65,68
|
29/04/2024 |
3.884.446 |
-0,61%
|
67,07
|
66,51
|
67,89
|
66,53
|
26/04/2024 |
1.986.044 |
0,27%
|
68,09
|
66,20
|
67,20
|
66,94
|
25/04/2024 |
2.096.859 |
-1,13%
|
68,09
|
66,20
|
67,50
|
66,76
|
24/04/2024 |
2.619.727 |
-0,37%
|
68,09
|
67,17
|
67,96
|
67,52
|
23/04/2024 |
2.143.693 |
-0,63%
|
68,09
|
67,565
|
68,40
|
67,77
|
22/04/2024 |
2.348.590 |
1,13%
|
67,79
|
67,37
|
68,55
|
68,20
|
19/04/2024 |
3.606.896 |
0,46%
|
67,02
|
66,98
|
67,595
|
67,44
|
18/04/2024 |
2.937.258 |
-0,61%
|
67,02
|
66,72
|
67,98
|
67,13
|
17/04/2024 |
1.964.692 |
-0,57%
|
68,42
|
67,50
|
68,48
|
67,54
|
16/04/2024 |
1.672.125 |
-0,72%
|
68,74
|
67,88
|
68,82
|
67,93
|
15/04/2024 |
1.549.799 |
-1,21%
|
69,98
|
68,40
|
70,24
|
68,42
|
12/04/2024 |
1.974.789 |
-1,86%
|
69,98
|
69,02
|
70,03
|
69,26
|
11/04/2024 |
3.132.465 |
0,86%
|
70,01
|
70,01
|
70,9025
|
70,57
|
10/04/2024 |
2.388.730 |
-2,22%
|
71,00
|
69,70
|
71,00
|
69,97
|
09/04/2024 |
2.473.256 |
0,70%
|
72,36
|
70,995
|
71,748
|
71,56
|
08/04/2024 |
3.457.018 |
-0,10%
|
72,36
|
70,81
|
71,545
|
71,06
|
05/04/2024 |
4.617.492 |
-0,67%
|
72,36
|
71,07
|
71,75
|
71,13
|
04/04/2024 |
3.108.230 |
-0,32%
|
71,41
|
71,31
|
72,81
|
71,61
|
03/04/2024 |
2.008.007 |
0,22%
|
71,41
|
71,26
|
72,39
|
71,84
|
02/04/2024 |
3.240.543 |
-0,10%
|
72,73
|
71,405
|
72,06
|
71,68
|
01/04/2024 |
4.233.044 |
-2,10%
|
72,73
|
71,56
|
72,74
|
71,75
|
28/03/2024 |
9.892.940 |
-0,45%
|
73,15
|
73,14
|
74,06
|
73,29
|
27/03/2024 |
2.064.544 |
1,69%
|
73,15
|
72,98
|
73,62
|
73,62
|
26/03/2024 |
4.348.753 |
0,54%
|
72,25
|
71,91
|
72,55
|
72,40
|
25/03/2024 |
3.003.073 |
0,15%
|
72,61
|
71,79
|
72,555
|
72,01
|
22/03/2024 |
4.681.664 |
-0,94%
|
72,61
|
71,595
|
72,62
|
71,90
|
21/03/2024 |
5.844.811 |
-3,42%
|
73,48
|
72,41
|
75,68
|
72,58
|
20/03/2024 |
5.277.101 |
0,67%
|
75,87
|
73,94
|
75,40
|
75,15
|
19/03/2024 |
6.029.589 |
-0,59%
|
75,87
|
74,53
|
75,37
|
74,65
|
18/03/2024 |
4.822.979 |
-0,32%
|
75,87
|
75,01
|
76,07
|
75,09
|
15/03/2024 |
4.863.618 |
-1,15%
|
76,12
|
75,13
|
76,57
|
75,47
|
14/03/2024 |
2.853.267 |
-0,87%
|
76,90
|
75,88
|
77,14
|
76,35
|
13/03/2024 |
3.208.602 |
-0,09%
|
76,90
|
76,76
|
77,37
|
77,02
|
12/03/2024 |
1.745.947 |
0,17%
|
76,90
|
76,73
|
77,42
|
77,09
|
11/03/2024 |
1.945.592 |
0,25%
|
77,19
|
76,46
|
77,31
|
76,96
|
08/03/2024 |
3.556.255 |
-0,89%
|
77,19
|
76,59
|
77,525
|
76,77
|
07/03/2024 |
3.833.591 |
1,00%
|
78,63
|
77,20
|
77,95
|
77,46
|
06/03/2024 |
5.069.828 |
-1,40%
|
78,63
|
76,38
|
78,95
|
76,69
|
05/03/2024 |
3.169.100 |
-1,64%
|
78,63
|
77,54
|
78,90
|
77,78
|
04/03/2024 |
5.249.998 |
0,60%
|
79,38
|
78,48
|
79,68
|
79,08
|
01/03/2024 |
2.344.513 |
-0,52%
|
79,38
|
78,53
|
79,52
|
78,61
|
29/02/2024 |
5.372.162 |
0,69%
|
79,38
|
78,4401
|
79,70
|
79,02
|
28/02/2024 |
2.128.505 |
-0,83%
|
78,94
|
78,23
|
79,0781
|
78,48
|
27/02/2024 |
1.223.985 |
-0,47%
|
79,60
|
78,75
|
79,79
|
79,14
|
26/02/2024 |
2.245.454 |
-0,39%
|
79,60
|
78,95
|
79,935
|
79,51
|
23/02/2024 |
2.959.963 |
0,45%
|
79,60
|
79,425
|
80,08
|
79,82
|
22/02/2024 |
2.520.435 |
2,57%
|
78,40
|
78,125
|
79,675
|
79,46
|
21/02/2024 |
2.496.314 |
0,95%
|
76,25
|
76,25
|
77,52
|
77,47
|
20/02/2024 |
2.912.450 |
-0,34%
|
76,91
|
76,36
|
77,39
|
76,74
|
19/02/2024 |
954.272 |
0,00%
|
77,52
|
76,86
|
77,77
|
77,00
|
16/02/2024 |
954.272 |
0,34%
|
77,52
|
76,86
|
77,77
|
77,00
|
15/02/2024 |
3.449.759 |
1,67%
|
75,91
|
77,09
|
78,04
|
78,02
|
14/02/2024 |
1.871.420 |
1,64%
|
75,91
|
75,83
|
76,79
|
76,74
|
13/02/2024 |
2.185.548 |
-1,35%
|
75,54
|
74,80
|
75,98
|
75,50
|
12/02/2024 |
3.261.601 |
-0,74%
|
76,71
|
75,54
|
76,795
|
76,53
|
09/02/2024 |
4.097.122 |
-1,53%
|
78,57
|
76,87
|
78,575
|
77,10
|
08/02/2024 |
2.116.191 |
0,39%
|
78,13
|
77,355
|
78,66
|
78,30
|
07/02/2024 |
3.795.672 |
-0,93%
|
75,50
|
75,42
|
78,88
|
78,00
|
06/02/2024 |
4.394.180 |
1,59%
|
77,83
|
77,76
|
78,92
|
78,82
|
05/02/2024 |
1.775.570 |
-0,39%
|
77,27
|
76,64
|
77,75
|
77,59
|
02/02/2024 |
2.740.666 |
0,01%
|
77,48
|
77,15
|
78,20
|
77,89
|
01/02/2024 |
1.744.641 |
0,99%
|
77,35
|
76,54
|
77,95
|
77,88
|
31/01/2024 |
1.406.261 |
-0,72%
|
77,30
|
76,97
|
78,70
|
77,04
|
30/01/2024 |
1.795.736 |
-0,35%
|
77,30
|
77,24
|
77,935
|
77,60
|
29/01/2024 |
2.638.765 |
0,76%
|
77,79
|
77,00
|
78,13
|
77,87
|
26/01/2024 |
1.634.177 |
-1,30%
|
77,79
|
77,04
|
78,89
|
77,28
|
25/01/2024 |
4.133.920 |
1,75%
|
77,79
|
77,79
|
78,675
|
78,30
|
24/01/2024 |
2.263.600 |
-0,21%
|
77,55
|
76,75
|
77,55
|
76,95
|
23/01/2024 |
1.700.909 |
-0,21%
|
77,52
|
76,835
|
77,6499
|
77,11
|
22/01/2024 |
1.777.003 |
0,51%
|
77,18
|
77,09
|
77,71
|
77,27
|
19/01/2024 |
5.902.499 |
1,61%
|
75,65
|
75,60
|
77,17
|
76,88
|
18/01/2024 |
3.897.796 |
-0,05%
|
77,66
|
75,20
|
76,66
|
75,66
|
17/01/2024 |
4.839.944 |
-0,66%
|
77,66
|
75,2457
|
76,26
|
75,70
|
16/01/2024 |
2.252.622 |
-2,05%
|
77,66
|
75,775
|
77,77
|
76,37
|
15/01/2024 |
4.238.098 |
4,13%
|
75,45
|
75,10
|
78,42
|
77,97
|
12/01/2024 |
4.238.098 |
4,13%
|
75,45
|
75,10
|
78,42
|
77,97
|
11/01/2024 |
3.482.288 |
2,09%
|
73,87
|
73,59
|
74,92
|
74,88
|
10/01/2024 |
2.079.754 |
0,26%
|
72,97
|
72,74
|
73,635
|
73,35
|
09/01/2024 |
1.718.892 |
-0,72%
|
73,00
|
72,78
|
73,36
|
73,16
|
08/01/2024 |
2.305.310 |
1,17%
|
73,00
|
72,74
|
73,72
|
73,69
|
05/01/2024 |
2.010.751 |
-1,02%
|
72,80
|
72,70
|
73,47
|
72,84
|
04/01/2024 |
1.089.172 |
-0,11%
|
73,78
|
73,505
|
74,29
|
73,59
|
03/01/2024 |
2.453.941 |
-0,98%
|
75,28
|
73,49
|
74,28
|
73,67
|
02/01/2024 |
2.731.227 |
-1,50%
|
75,28
|
74,00
|
75,36
|
74,40
|
29/12/2023 |
1.275.316 |
-0,41%
|
75,68
|
75,07
|
75,87
|
75,53
|