Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
4.895.680 |
2,29%
|
41,25
|
41,07
|
42,59
|
41,99
|
| 01/07/2026 |
6.766.222 |
6,03%
|
39,11
|
39,04
|
41,71
|
41,07
|
| 30/06/2026 |
5.327.787 |
-0,03%
|
38,55
|
37,08
|
39,01
|
38,73
|
| 29/06/2026 |
5.657.107 |
-3,19%
|
40,7665
|
38,68
|
41,0235
|
38,74
|
| 26/06/2026 |
5.848.877 |
2,27%
|
39,47
|
39,11
|
40,63
|
40,03
|
| 25/06/2026 |
7.403.472 |
-5,53%
|
41,16
|
38,97
|
41,73
|
39,15
|
| 24/06/2026 |
8.328.351 |
1,16%
|
40,91
|
40,80
|
42,78
|
41,44
|
| 23/06/2026 |
12.383.725 |
-2,01%
|
42,1875
|
40,895
|
42,70
|
40,95
|
| 18/06/2026 |
15.385.178 |
-10,30%
|
46,682
|
41,83
|
46,69
|
41,83
|
| 17/06/2026 |
5.110.331 |
-4,38%
|
50,90
|
48,50
|
50,965
|
48,82
|
| 16/06/2026 |
4.024.895 |
0,45%
|
50,60
|
50,41
|
51,60
|
51,05
|
| 15/06/2026 |
5.869.171 |
-2,64%
|
52,72
|
50,075
|
52,72
|
50,82
|
| 12/06/2026 |
4.020.092 |
1,93%
|
51,60
|
50,445
|
52,31
|
52,17
|
| 11/06/2026 |
4.330.404 |
-1,25%
|
51,85
|
49,67
|
51,85
|
51,18
|
| 10/06/2026 |
3.090.218 |
-2,07%
|
52,68
|
51,58
|
53,2719
|
51,81
|
| 09/06/2026 |
3.980.119 |
-0,08%
|
53,00
|
52,20
|
53,71
|
52,94
|
| 08/06/2026 |
3.633.021 |
-0,41%
|
54,27
|
52,90
|
54,49
|
52,99
|
| 05/06/2026 |
4.825.713 |
-0,28%
|
53,63
|
52,34
|
54,61
|
53,21
|
| 04/06/2026 |
3.143.110 |
-0,18%
|
54,05
|
53,055
|
55,56
|
53,40
|
| 03/06/2026 |
4.026.655 |
-2,94%
|
54,97
|
52,8505
|
55,04
|
53,51
|
| 02/06/2026 |
4.226.660 |
-3,53%
|
56,18
|
53,415
|
56,48
|
55,14
|
| 01/06/2026 |
5.847.191 |
2,52%
|
56,08
|
55,01
|
57,645
|
57,16
|
| 29/05/2026 |
5.590.728 |
3,56%
|
54,70
|
53,15
|
56,14
|
55,755
|
| 28/05/2026 |
5.154.420 |
1,30%
|
53,48
|
52,68
|
54,15
|
53,85
|
| 27/05/2026 |
4.771.535 |
2,61%
|
51,80
|
51,80
|
53,61
|
53,16
|
| 26/05/2026 |
6.058.469 |
-1,78%
|
52,75
|
51,10
|
52,75
|
51,81
|
| 22/05/2026 |
4.112.655 |
0,80%
|
52,31
|
52,06
|
53,315
|
52,75
|
| 21/05/2026 |
4.674.863 |
1,99%
|
52,00
|
50,11
|
52,335
|
52,32
|
| 20/05/2026 |
4.927.042 |
0,83%
|
50,60
|
48,925
|
51,53
|
51,30
|
| 19/05/2026 |
6.006.685 |
-0,94%
|
51,80
|
50,805
|
53,175
|
50,88
|
| 18/05/2026 |
9.508.926 |
9,82%
|
47,6681
|
47,12
|
51,50
|
51,395
|
| 15/05/2026 |
3.924.503 |
1,70%
|
46,15
|
46,09
|
47,48
|
46,80
|
| 14/05/2026 |
4.500.678 |
0,17%
|
46,10
|
45,725
|
46,84
|
46,05
|
| 13/05/2026 |
5.946.780 |
-3,69%
|
48,00
|
45,48
|
48,00
|
45,97
|
| 12/05/2026 |
3.596.448 |
-3,09%
|
49,34
|
47,50
|
50,00
|
47,73
|
| 11/05/2026 |
4.286.090 |
-4,70%
|
51,40
|
49,03
|
51,44
|
49,25
|
| 08/05/2026 |
3.091.843 |
-0,51%
|
51,88
|
50,185
|
52,15
|
51,68
|
| 07/05/2026 |
4.181.780 |
1,17%
|
51,43
|
51,22
|
52,79
|
51,94
|
| 06/05/2026 |
3.851.790 |
-1,04%
|
51,52
|
50,86
|
52,11
|
51,33
|
| 05/05/2026 |
4.037.038 |
0,02%
|
52,26
|
50,81
|
53,00
|
51,87
|
| 04/05/2026 |
3.542.317 |
-1,09%
|
52,95
|
51,425
|
53,235
|
51,86
|
| 01/05/2026 |
6.701.304 |
-0,89%
|
53,31
|
52,28
|
54,65
|
52,43
|
| 30/04/2026 |
4.452.106 |
-3,27%
|
54,80
|
52,335
|
54,80
|
52,90
|
| 29/04/2026 |
4.800.083 |
-0,82%
|
51,74
|
51,74
|
55,11
|
54,70
|
| 28/04/2026 |
6.356.120 |
0,90%
|
55,63
|
55,08
|
56,23
|
55,12
|
| 27/04/2026 |
518.464 |
-0,13%
|
55,53
|
54,63
|
55,70
|
54,63
|
| 24/04/2026 |
3.644.652 |
0,02%
|
55,41
|
54,22
|
55,41
|
55,11
|
| 23/04/2026 |
5.554.161 |
-6,41%
|
57,36
|
54,48
|
57,36
|
55,10
|
| 22/04/2026 |
3.561.263 |
-2,71%
|
60,8174
|
58,12
|
60,8174
|
58,81
|
| 21/04/2026 |
3.326.662 |
0,32%
|
61,45
|
60,0865
|
61,855
|
60,45
|
| 20/04/2026 |
4.031.838 |
-1,70%
|
61,34
|
59,79
|
61,66
|
60,26
|
| 17/04/2026 |
2.772.680 |
1,27%
|
61,4404
|
60,76
|
61,88
|
61,30
|
| 16/04/2026 |
3.007.746 |
0,18%
|
61,40
|
60,35
|
61,40
|
60,53
|
| 15/04/2026 |
3.227.896 |
0,58%
|
60,32
|
60,26
|
61,51
|
60,39
|
| 14/04/2026 |
4.966.157 |
-0,81%
|
60,13
|
59,825
|
61,64
|
60,04
|
| 13/04/2026 |
4.015.930 |
4,51%
|
57,96
|
57,51
|
60,59
|
60,53
|
| 10/04/2026 |
3.467.254 |
-2,16%
|
58,10
|
57,39
|
59,37
|
57,92
|
| 09/04/2026 |
3.492.143 |
-2,95%
|
60,92
|
58,08
|
60,92
|
59,20
|
| 08/04/2026 |
3.299.771 |
-0,80%
|
62,8341
|
60,90
|
62,8341
|
61,00
|
| 07/04/2026 |
2.310.116 |
-1,38%
|
62,02
|
61,01
|
62,28
|
61,49
|
| 06/04/2026 |
3.028.623 |
-0,30%
|
62,54
|
61,38
|
62,95
|
62,35
|
| 02/04/2026 |
2.019.622 |
2,11%
|
60,72
|
60,72
|
63,03
|
62,54
|
| 01/04/2026 |
2.228.123 |
-0,16%
|
61,84
|
59,73
|
61,84
|
61,25
|
| 31/03/2026 |
1.750.176 |
0,48%
|
62,00
|
60,49
|
62,17
|
61,35
|
| 30/03/2026 |
7.224.819 |
2,23%
|
60,71
|
60,02
|
61,36
|
61,06
|
| 27/03/2026 |
2.140.839 |
-1,65%
|
60,65
|
58,84
|
60,79
|
59,73
|
| 26/03/2026 |
1.594.529 |
1,65%
|
59,79
|
59,53
|
61,365
|
60,76
|
| 25/03/2026 |
3.292.911 |
-0,48%
|
60,795
|
58,87
|
61,56
|
59,79
|
| 24/03/2026 |
2.141.798 |
-2,75%
|
61,88
|
59,88
|
61,88
|
60,24
|
| 23/03/2026 |
2.329.843 |
-0,19%
|
62,70
|
61,545
|
63,50
|
61,94
|
| 20/03/2026 |
3.093.579 |
0,85%
|
61,48
|
60,92
|
62,15
|
62,07
|
| 19/03/2026 |
5.870.450 |
2,09%
|
59,47
|
59,00
|
62,085
|
61,55
|
| 18/03/2026 |
3.785.617 |
-1,67%
|
61,33
|
60,0801
|
61,875
|
60,29
|
| 17/03/2026 |
4.002.378 |
0,44%
|
61,8975
|
61,07
|
63,02
|
61,32
|
| 16/03/2026 |
4.281.245 |
1,13%
|
61,75
|
60,22
|
61,75
|
61,05
|
| 13/03/2026 |
6.167.912 |
-1,32%
|
61,29
|
60,27
|
61,75
|
60,37
|
| 12/03/2026 |
4.305.730 |
-2,00%
|
61,81
|
61,09
|
63,105
|
61,18
|
| 11/03/2026 |
4.709.247 |
-0,87%
|
63,00
|
61,22
|
63,92
|
62,43
|
| 10/03/2026 |
3.925.575 |
-2,58%
|
64,65
|
61,77
|
64,70
|
62,98
|
| 09/03/2026 |
3.312.161 |
-2,51%
|
65,77
|
63,89
|
66,01
|
64,65
|
| 06/03/2026 |
2.644.990 |
0,78%
|
64,0012
|
64,0012
|
66,39
|
66,26
|
| 05/03/2026 |
4.797.159 |
1,04%
|
65,79
|
64,77
|
66,98
|
65,78
|
| 04/03/2026 |
4.964.833 |
1,21%
|
64,8966
|
63,97
|
65,46
|
65,12
|
| 03/03/2026 |
3.578.449 |
1,32%
|
62,57
|
62,41
|
64,91
|
64,34
|
| 02/03/2026 |
3.196.985 |
-1,44%
|
64,43
|
62,91
|
64,43
|
63,50
|
| 27/02/2026 |
3.611.525 |
-0,71%
|
64,80
|
62,765
|
64,80
|
64,43
|
| 26/02/2026 |
10.120.077 |
5,94%
|
61,0844
|
61,0844
|
65,08
|
64,97
|
| 25/02/2026 |
8.410.864 |
0,44%
|
61,50
|
60,035
|
61,5517
|
61,33
|
| 24/02/2026 |
6.093.249 |
-0,12%
|
61,15
|
60,235
|
62,695
|
61,06
|
| 23/02/2026 |
6.941.724 |
-6,00%
|
64,7967
|
60,89
|
64,7967
|
61,13
|
| 20/02/2026 |
7.055.835 |
0,06%
|
64,77
|
64,155
|
66,09
|
65,03
|
| 19/02/2026 |
4.263.435 |
-2,72%
|
64,19
|
63,83
|
65,53
|
64,99
|
| 18/02/2026 |
4.643.973 |
3,02%
|
64,7568
|
64,325
|
67,14
|
66,81
|
| 17/02/2026 |
7.958.732 |
-2,06%
|
66,55
|
64,61
|
67,315
|
64,85
|
| 13/02/2026 |
10.315.350 |
1,09%
|
65,50
|
65,50
|
67,78
|
66,55
|
| 12/02/2026 |
12.447.074 |
-7,16%
|
71,28
|
65,005
|
71,28
|
65,83
|
| 11/02/2026 |
5.356.461 |
-4,96%
|
74,57
|
70,79
|
74,855
|
70,91
|
| 10/02/2026 |
3.727.260 |
-0,04%
|
73,90
|
73,77
|
75,76
|
74,57
|
| 09/02/2026 |
3.050.678 |
-2,72%
|
77,13
|
74,06
|
77,13
|
74,60
|
| 06/02/2026 |
2.444.409 |
0,38%
|
77,7696
|
76,63
|
78,34
|
76,687
|
