Cognizant Technology Solutions Corp (CTSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.213.272	0,50%	67,43	67,18	68,37	68,18
06-10-2023	1.432.923	0,21%	67,34	66,82	68,1732	67,84
05-10-2023	1.624.684	0,24%	67,46	66,75	67,77	67,70
04-10-2023	2.080.322	0,36%	67,49	66,90	67,63	67,54
03-10-2023	3.310.570	-0,68%	67,38	66,97	67,96	67,30
02-10-2023	2.209.021	0,03%	67,52	67,215	67,99	67,76
29-09-2023	2.037.817	-0,15%	67,21	67,49	68,41	67,74
28-09-2023	3.113.268	-0,53%	69,04	67,76	68,25	67,84
27-09-2023	2.244.203	-0,64%	69,62	67,76	69,04	68,20
26-09-2023	2.466.148	-1,56%	69,62	68,37	69,74	68,64
25-09-2023	2.994.042	0,17%	69,40	69,24	69,86	69,73
22-09-2023	1.552.251	0,58%	69,20	68,99	70,08	69,61
21-09-2023	1.998.935	-0,43%	70,30	68,99	69,9225	69,21
20-09-2023	2.875.219	-0,83%	70,30	69,48	71,26	69,51
19-09-2023	4.450.585	-0,19%	70,40	69,05	70,16	70,09
18-09-2023	3.504.259	0,07%	70,40	70,085	70,93	70,22
15-09-2023	8.164.029	-0,79%	71,00	69,88	70,93	70,41
14-09-2023	1.933.451	0,38%	71,00	70,66	71,32	70,97
13-09-2023	2.123.879	0,81%	70,24	70,11	70,85	70,70
12-09-2023	1.832.755	-1,68%	70,64	70,04	71,09	70,13
11-09-2023	1.348.427	-0,01%	71,38	70,94	71,91	71,33
08-09-2023	1.282.184	0,13%	71,38	71,09	71,68	71,34
07-09-2023	1.354.493	-0,07%	71,08	70,77	71,38	71,25
06-09-2023	1.302.935	0,47%	70,85	70,75	71,69	71,30
05-09-2023	1.599.795	-1,06%	71,67	70,97	71,72	70,97
04-09-2023	1.210.359	0,17%	72,00	71,435	72,3625	71,73
01-09-2023	1.210.359	0,17%	72,00	71,435	72,3625	71,73
31-08-2023	1.472.137	0,17%	71,50	71,43	71,85	71,61
30-08-2023	1.541.931	0,13%	70,78	71,19	71,72	71,49
29-08-2023	1.711.010	1,11%	70,78	70,38	71,42	71,40
28-08-2023	1.668.943	0,80%	70,36	70,265	70,96	70,62
25-08-2023	1.399.653	0,04%	70,36	69,32	70,78	70,06
24-08-2023	1.818.018	-0,61%	70,29	70,02	70,95	70,03
23-08-2023	2.278.996	1,25%	69,91	69,74	70,655	70,46
22-08-2023	2.626.391	1,21%	69,37	69,00	69,849	69,59
21-08-2023	2.473.234	-0,06%	68,71	68,35	69,02	68,76
18-08-2023	2.063.723	0,02%	69,31	68,1684	68,96	68,80
17-08-2023	2.323.756	-0,22%	69,31	68,89	70,01	69,08
16-08-2023	2.651.753	-0,22%	69,31	69,19	70,015	69,23
15-08-2023	4.754.116	-2,42%	70,90	69,13	70,95	69,38
14-08-2023	2.924.893	1,46%	69,86	69,86	71,16	71,10
11-08-2023	2.043.571	-1,41%	70,60	69,995	70,725	70,08
10-08-2023	3.002.029	1,63%	70,62	70,249	71,43	71,08
09-08-2023	2.212.373	-0,46%	70,70	69,31	70,46	69,94
08-08-2023	3.996.124	-1,50%	70,70	69,74	70,90	70,26
07-08-2023	2.616.618	0,47%	71,50	71,08	72,705	71,33
04-08-2023	4.594.798	0,75%	70,83	70,53	71,75	71,00
03-08-2023	7.992.420	7,85%	65,77	68,37	71,85	70,47
02-08-2023	3.461.211	-0,77%	65,77	64,68	65,69	65,34
01-08-2023	1.978.112	-0,27%	65,77	65,15	65,97	65,85
31-07-2023	2.246.207	0,41%	65,67	65,66	66,22	66,03
28-07-2023	4.060.849	-0,80%	66,50	65,26	66,78	65,76
27-07-2023	2.163.704	-2,17%	68,43	65,99	68,40	66,29
26-07-2023	1.559.836	-0,12%	67,59	67,16	67,93	67,76
25-07-2023	1.112.392	0,58%	67,39	67,34	68,15	67,84
24-07-2023	3.667.847	0,96%	66,90	66,875	67,82	67,45
21-07-2023	4.976.264	0,08%	67,12	66,6458	67,49	66,81
20-07-2023	3.297.260	-3,37%	67,50	65,83	67,595	66,76
19-07-2023	2.143.409	-0,12%	69,23	68,57	69,57	69,09
18-07-2023	2.361.424	1,07%	68,53	68,50	69,36	69,17
17-07-2023	4.119.211	-0,23%	68,49	68,20	68,90	68,44
14-07-2023	2.119.256	1,34%	67,69	67,69	68,64	68,60
13-07-2023	1.829.513	0,77%	67,26	67,145	67,9528	67,69
12-07-2023	1.777.615	-0,02%	67,70	66,90	67,98	67,17
11-07-2023	1.665.939	0,81%	66,77	66,715	67,34	67,18
10-07-2023	2.007.020	1,99%	65,34	65,26	66,95	66,64
07-07-2023	2.128.949	0,97%	64,67	64,535	65,71	65,34
06-07-2023	1.130.418	-1,25%	65,19	64,11	65,05	64,71
05-07-2023	1.703.452	-0,05%	65,19	64,70	65,95	65,53
04-07-2023	946.474	0,03%	64,85	64,64	65,56	65,30
03-07-2023	946.474	0,03%	64,85	64,64	65,56	65,30
30-06-2023	1.944.663	1,16%	65,10	65,01	65,55	65,2886
29-06-2023	1.534.927	1,85%	63,25	63,18	64,56	64,54
28-06-2023	3.249.420	0,38%	63,13	63,115	63,99	63,37
27-06-2023	4.485.612	0,95%	62,89	62,28	63,51	63,05
26-06-2023	2.134.086	0,68%	62,04	61,94	62,69	62,46
23-06-2023	6.080.646	-0,90%	61,89	61,39	62,30	62,04
22-06-2023	2.704.983	-0,92%	64,49	61,23	62,74	62,60
21-06-2023	2.657.291	-2,43%	64,49	63,14	64,49	63,07
20-06-2023	1.593.751	-0,68%	65,00	64,41	65,33	64,64
19-06-2023	4.422.273	0,53%	63,62	64,29	65,575	65,08
16-06-2023	4.422.273	0,53%	63,62	64,29	65,575	65,08
15-06-2023	2.258.145	1,62%	63,62	63,58	64,98	64,74
14-06-2023	2.579.726	-0,81%	63,81	63,60	64,86	63,71
13-06-2023	3.820.462	1,44%	63,81	63,71	64,34	64,23
12-06-2023	4.329.367	2,05%	62,05	62,05	63,46	63,32
09-06-2023	2.342.197	-0,40%	62,02	61,74	62,405	62,05
08-06-2023	1.886.593	-0,48%	62,77	61,89	62,67	62,30
07-06-2023	1.534.797	0,69%	62,05	62,05	62,67	62,60
06-06-2023	1.687.753	1,42%	61,36	61,31	62,32	62,17
05-06-2023	4.406.873	-3,86%	62,82	61,12	63,00	61,30
02-06-2023	2.344.656	2,53%	63,00	62,54	63,95	63,76
01-06-2023	1.958.767	-0,48%	61,85	61,77	62,63	62,19
31-05-2023	1.884.550	-0,68%	63,03	61,8401	63,29	62,49
30-05-2023	1.884.550	-0,68%	63,03	61,8401	63,29	62,45
29-05-2023	1.782.304	1,16%	62,16	62,16	63,075	62,88
26-05-2023	1.782.304	1,16%	62,16	62,16	63,075	62,88
25-05-2023	1.629.198	-0,72%	62,60	61,92	62,64	62,16
24-05-2023	1.852.116	-1,09%	63,00	62,44	63,175	62,61
23-05-2023	2.012.554	-1,11%	63,81	63,14	64,045	63,30