Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
3 291 393 |
-4,31%
|
72,02
|
69,62
|
72,83
|
70,54
|
| 22/10/2026 |
5 627 406 |
6,00%
|
69,26
|
69,26
|
73,90
|
73,72
|
| 21/10/2026 |
3 567 279 |
2,00%
|
67,94
|
67,83
|
69,79
|
69,55
|
| 20/10/2026 |
1 988 590 |
2,07%
|
67,31
|
67,07
|
68,75
|
68,18
|
| 19/10/2026 |
2 882 510 |
1,15%
|
66,03
|
64,81
|
66,84
|
66,79
|
| 16/10/2026 |
2 577 624 |
0,45%
|
66,26
|
64,66
|
67,43
|
66,03
|
| 15/10/2026 |
4 406 708 |
5,28%
|
63,4126
|
63,02
|
66,30
|
65,77
|
| 14/10/2026 |
3 354 615 |
1,92%
|
61,91
|
61,55
|
63,07
|
62,47
|
| 13/10/2026 |
3 910 987 |
2,77%
|
60,50
|
59,75
|
62,655
|
61,33
|
| 12/10/2026 |
2 378 494 |
0,81%
|
60,00
|
59,40
|
60,91
|
59,68
|
| 09/10/2026 |
2 496 383 |
-1,35%
|
61,01
|
58,88
|
61,01
|
59,20
|
| 08/10/2026 |
5 058 425 |
5,24%
|
57,2501
|
54,70
|
60,225
|
60,01
|
| 07/10/2026 |
3 079 478 |
-0,26%
|
57,88
|
56,38
|
57,8995
|
57,07
|
| 06/10/2026 |
3 477 823 |
-1,63%
|
59,30
|
56,925
|
59,30
|
57,22
|
| 05/10/2026 |
1 806 585 |
-0,58%
|
58,44
|
57,74
|
58,81
|
58,17
|
| 02/10/2026 |
4 548 756 |
-3,89%
|
60,94
|
58,21
|
61,07
|
58,51
|
| 01/10/2026 |
8 772 079 |
5,99%
|
62,21
|
60,43
|
64,74
|
60,88
|
| 30/09/2026 |
5 917 968 |
1,06%
|
56,97
|
56,26
|
58,01
|
57,44
|
| 29/09/2026 |
4 518 420 |
0,16%
|
55,90
|
55,89
|
56,88
|
56,84
|
| 28/09/2026 |
2 040 373 |
-1,03%
|
56,2607
|
55,63
|
57,3999
|
56,75
|
| 25/09/2026 |
2 147 589 |
0,31%
|
57,20
|
56,735
|
58,28
|
57,33
|
| 24/09/2026 |
2 532 332 |
-3,30%
|
58,3003
|
56,92
|
59,74
|
57,17
|
| 23/09/2026 |
2 490 086 |
0,78%
|
59,60
|
58,46
|
59,96
|
59,14
|
| 22/09/2026 |
3 640 861 |
-1,18%
|
59,78
|
58,35
|
60,87
|
58,68
|
| 21/09/2026 |
2 334 733 |
-0,79%
|
60,30
|
59,22
|
61,97
|
59,38
|
| 18/09/2026 |
2 766 208 |
-3,26%
|
61,88
|
59,76
|
61,89
|
59,87
|
| 17/09/2026 |
1 806 165 |
0,07%
|
62,63
|
61,03
|
62,63
|
61,88
|
| 16/09/2026 |
1 624 282 |
-2,26%
|
61,90
|
61,65
|
62,9595
|
61,85
|
| 15/09/2026 |
4 647 092 |
-1,28%
|
63,66
|
62,09
|
64,61
|
63,28
|
| 14/09/2026 |
3 901 118 |
6,83%
|
62,3365
|
61,895
|
64,455
|
64,10
|
| 11/09/2026 |
1 530 906 |
2,88%
|
58,43
|
57,95
|
60,05
|
60,00
|
| 10/09/2026 |
2 179 595 |
0,21%
|
57,99
|
57,80
|
59,01
|
58,32
|
| 09/09/2026 |
3 599 096 |
-2,87%
|
60,60
|
58,08
|
60,60
|
58,20
|
| 08/09/2026 |
2 784 015 |
-3,80%
|
61,69
|
59,12
|
62,08
|
59,92
|
| 04/09/2026 |
2 207 911 |
-3,59%
|
64,30
|
62,30
|
64,30
|
62,31
|
| 03/09/2026 |
2 017 583 |
1,85%
|
64,215
|
63,70
|
65,42
|
64,64
|
| 02/09/2026 |
3 235 530 |
-0,01%
|
63,10
|
62,71
|
64,04
|
63,40
|
| 01/09/2026 |
2 080 389 |
-1,92%
|
63,96
|
63,19
|
65,08
|
63,39
|
| 31/08/2026 |
2 575 689 |
0,83%
|
63,9997
|
63,13
|
64,91
|
64,58
|
| 28/08/2026 |
2 400 207 |
0,46%
|
63,68
|
63,68
|
65,37
|
64,04
|
| 27/08/2026 |
3 610 986 |
2,69%
|
61,83
|
61,83
|
64,235
|
63,76
|
| 26/08/2026 |
3 656 286 |
-1,57%
|
63,00
|
61,02
|
63,00
|
62,09
|
| 25/08/2026 |
2 790 375 |
1,38%
|
61,30
|
61,08
|
63,30
|
63,06
|
| 24/08/2026 |
1 872 438 |
0,56%
|
61,80
|
61,12
|
62,415
|
62,20
|
| 21/08/2026 |
3 210 815 |
1,61%
|
60,92
|
60,19
|
63,11
|
61,87
|
| 20/08/2026 |
2 435 442 |
-0,12%
|
60,00
|
59,83
|
61,81
|
60,92
|
| 19/08/2026 |
3 468 252 |
5,46%
|
57,70
|
57,70
|
61,51
|
60,93
|
| 18/08/2026 |
2 676 432 |
2,67%
|
57,8329
|
57,725
|
58,84
|
57,78
|
| 17/08/2026 |
2 659 354 |
-3,71%
|
58,01
|
56,55
|
58,32
|
56,61
|
| 14/08/2026 |
7 228 638 |
-0,84%
|
59,5554
|
57,695
|
60,09
|
58,79
|
| 13/08/2026 |
3 262 564 |
1,87%
|
58,20
|
57,63
|
59,82
|
59,29
|
| 12/08/2026 |
3 810 716 |
-0,67%
|
58,10
|
56,89
|
58,315
|
58,20
|
| 11/08/2026 |
4 188 047 |
0,47%
|
58,11
|
57,04
|
59,23
|
58,60
|
| 10/08/2026 |
3 279 333 |
1,21%
|
57,85
|
56,395
|
58,61
|
58,31
|
| 07/08/2026 |
4 253 080 |
1,35%
|
56,9991
|
56,265
|
58,225
|
57,67
|
| 06/08/2026 |
3 914 196 |
1,93%
|
53,89
|
52,80
|
57,00
|
56,89
|
| 05/08/2026 |
2 905 648 |
-0,71%
|
57,00
|
55,329
|
57,26
|
55,78
|
| 04/08/2026 |
8 192 640 |
1,76%
|
54,74
|
53,52
|
56,50
|
56,13
|
| 03/08/2026 |
4 659 915 |
-0,33%
|
56,00
|
55,13
|
57,51
|
55,17
|
| 31/07/2026 |
3 068 392 |
2,72%
|
53,89
|
53,55
|
55,52
|
55,35
|
| 30/07/2026 |
7 144 270 |
-3,68%
|
54,43
|
51,855
|
55,97
|
53,895
|
| 29/07/2026 |
11 046 625 |
11,36%
|
49,5565
|
49,52
|
57,06
|
55,97
|
| 28/07/2026 |
7 785 142 |
6,91%
|
48,1994
|
47,65
|
51,05
|
50,31
|
| 27/07/2026 |
4 426 577 |
3,50%
|
46,00
|
45,75
|
48,00
|
47,05
|
| 24/07/2026 |
3 634 373 |
5,73%
|
43,42
|
43,40
|
45,48
|
45,45
|
| 23/07/2026 |
4 421 998 |
-0,34%
|
42,58
|
42,12
|
43,105
|
43,01
|
| 22/07/2026 |
2 864 343 |
-1,02%
|
44,00
|
42,845
|
44,64
|
43,18
|
| 21/07/2026 |
3 102 578 |
-2,35%
|
44,01
|
43,555
|
44,655
|
43,63
|
| 20/07/2026 |
3 779 203 |
-0,31%
|
43,6585
|
43,20
|
44,965
|
44,64
|
| 17/07/2026 |
5 464 281 |
0,51%
|
44,10
|
43,63
|
45,49
|
44,77
|
| 16/07/2026 |
4 202 757 |
3,24%
|
43,50
|
42,715
|
44,765
|
44,56
|
| 15/07/2026 |
3 364 739 |
0,35%
|
43,7678
|
42,90
|
43,90
|
43,18
|
| 14/07/2026 |
4 795 973 |
-2,56%
|
41,0306
|
40,80
|
44,16
|
43,03
|
| 13/07/2026 |
4 204 010 |
3,77%
|
43,58
|
43,51
|
44,67
|
44,16
|
| 10/07/2026 |
3 368 042 |
-1,91%
|
43,97
|
42,335
|
44,61
|
42,57
|
| 09/07/2026 |
5 070 128 |
2,25%
|
42,18
|
41,02
|
43,61
|
43,40
|
| 08/07/2026 |
3 852 857 |
-3,47%
|
44,00
|
42,385
|
44,00
|
42,43
|
| 07/07/2026 |
5 996 552 |
6,15%
|
42,40
|
42,04
|
44,12
|
43,94
|
| 06/07/2026 |
4 545 595 |
-1,45%
|
41,65
|
40,9022
|
42,31
|
41,37
|
| 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
|
