Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2.532.332 |
-3,30%
|
58,3003
|
56,92
|
59,74
|
57,19
|
| 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
|
| 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
|
