Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
4.677.064 |
0,17%
|
76,52
|
75,93
|
78,35
|
76,84
|
| 04/02/2026 |
6.812.792 |
2,71%
|
73,946
|
72,06
|
78,05
|
76,71
|
| 03/02/2026 |
7.303.740 |
-10,14%
|
81,57
|
73,20
|
81,57
|
74,50
|
| 02/02/2026 |
2.446.843 |
1,04%
|
81,6303
|
81,54
|
83,74
|
82,91
|
| 30/01/2026 |
2.039.053 |
-0,47%
|
84,03
|
81,43
|
84,03
|
82,06
|
| 29/01/2026 |
2.825.683 |
-1,02%
|
84,25
|
81,64
|
84,25
|
82,45
|
| 28/01/2026 |
2.981.480 |
-1,61%
|
84,20
|
83,16
|
85,11
|
83,30
|
| 27/01/2026 |
3.494.294 |
-1,12%
|
86,01
|
83,33
|
86,01
|
84,65
|
| 26/01/2026 |
1.647.539 |
1,70%
|
85,98
|
84,76
|
85,98
|
85,61
|
| 23/01/2026 |
3.032.266 |
-0,51%
|
84,48
|
84,13
|
85,33
|
84,18
|
| 22/01/2026 |
2.950.831 |
0,69%
|
84,7419
|
84,15
|
85,74
|
84,61
|
| 21/01/2026 |
3.474.915 |
2,21%
|
81,91
|
81,91
|
84,775
|
84,03
|
| 20/01/2026 |
3.405.234 |
-2,99%
|
82,82
|
82,04
|
84,18
|
82,21
|
| 16/01/2026 |
3.164.092 |
-0,19%
|
84,90
|
84,065
|
85,46
|
84,74
|
| 15/01/2026 |
4.495.059 |
-2,17%
|
86,94
|
83,97
|
87,201
|
84,82
|
| 14/01/2026 |
3.253.200 |
2,64%
|
84,02
|
84,02
|
87,03
|
86,70
|
| 13/01/2026 |
3.183.654 |
-0,89%
|
85,06
|
83,80
|
85,78
|
84,47
|
| 12/01/2026 |
3.101.424 |
-0,04%
|
84,00
|
83,57
|
85,6401
|
85,23
|
| 09/01/2026 |
2.419.251 |
-0,60%
|
85,52
|
84,92
|
86,165
|
85,26
|
| 08/01/2026 |
2.569.552 |
1,97%
|
83,30
|
83,30
|
85,93
|
85,77
|
| 07/01/2026 |
2.381.863 |
-0,60%
|
84,06
|
83,87
|
85,09
|
84,11
|
| 06/01/2026 |
3.518.822 |
3,66%
|
81,50
|
81,21
|
84,835
|
84,62
|
| 05/01/2026 |
2.292.291 |
0,43%
|
81,10
|
81,02
|
82,725
|
81,63
|
| 02/01/2026 |
2.405.837 |
-2,07%
|
83,00
|
80,52
|
83,2899
|
81,28
|
| 31/12/2025 |
1.921.483 |
-1,36%
|
84,22
|
82,93
|
84,44
|
83,00
|
| 30/12/2025 |
2.294.350 |
-1,01%
|
84,75
|
83,00
|
84,85
|
83,00
|
| 29/12/2025 |
2.956.112 |
-0,67%
|
85,42
|
84,9087
|
85,77
|
85,00
|
| 26/12/2025 |
1.252.359 |
0,18%
|
85,75
|
85,00
|
85,75
|
85,57
|
| 24/12/2025 |
1.342.386 |
0,99%
|
85,18
|
84,70
|
86,02
|
85,42
|
| 23/12/2025 |
2.028.124 |
-0,04%
|
84,22
|
84,22
|
85,365
|
85,18
|
| 22/12/2025 |
1.911.533 |
-0,23%
|
85,41
|
84,69
|
85,63
|
85,21
|
| 19/12/2025 |
7.124.587 |
1,97%
|
84,21
|
83,42
|
86,94
|
85,41
|
| 18/12/2025 |
3.120.170 |
0,16%
|
84,17
|
82,56
|
84,53
|
83,76
|
| 17/12/2025 |
3.464.859 |
0,01%
|
83,3785
|
83,31
|
84,87
|
83,63
|
| 16/12/2025 |
2.985.796 |
-0,50%
|
84,00
|
82,40
|
84,48
|
83,63
|
| 15/12/2025 |
2.447.864 |
0,14%
|
84,08
|
81,84
|
84,705
|
84,05
|
| 12/12/2025 |
2.510.842 |
0,14%
|
83,82
|
83,09
|
84,03
|
83,94
|
| 11/12/2025 |
2.225.194 |
0,72%
|
83,08
|
82,42
|
84,23
|
83,82
|
| 10/12/2025 |
2.964.474 |
2,80%
|
81,6088
|
79,925
|
83,555
|
83,22
|
| 09/12/2025 |
1.780.693 |
0,30%
|
80,61
|
80,47
|
81,8407
|
80,95
|
| 08/12/2025 |
1.595.409 |
-0,01%
|
81,20
|
80,425
|
81,20
|
80,71
|
| 05/12/2025 |
2.425.565 |
0,65%
|
80,20
|
79,48
|
81,145
|
80,72
|
