Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.831.874 |
-1,99%
|
70,48
|
69,10
|
70,535
|
69,17
|
| 11/09/2025 |
2.490.534 |
2,06%
|
69,25
|
69,02
|
70,62
|
70,55
|
| 10/09/2025 |
2.524.160 |
-2,31%
|
70,71
|
68,89
|
70,78
|
69,16
|
| 09/09/2025 |
2.011.291 |
-0,53%
|
70,98
|
70,27
|
71,655
|
70,78
|
| 08/09/2025 |
2.928.999 |
-0,88%
|
72,54
|
69,72
|
72,54
|
71,19
|
| 05/09/2025 |
3.074.045 |
0,52%
|
71,47
|
70,66
|
72,91
|
71,82
|
| 04/09/2025 |
2.649.726 |
-0,52%
|
71,82
|
70,37
|
71,90
|
71,45
|
| 03/09/2025 |
2.348.054 |
0,06%
|
71,65
|
70,90
|
71,85
|
71,82
|
| 02/09/2025 |
2.303.410 |
-0,65%
|
71,42
|
71,30
|
72,37
|
71,78
|
| 29/08/2025 |
1.001.639 |
0,74%
|
71,50
|
71,50
|
72,36
|
72,25
|
| 28/08/2025 |
1.745.357 |
-0,82%
|
73,15
|
71,58
|
73,15
|
71,72
|
| 27/08/2025 |
1.649.347 |
0,88%
|
71,43
|
71,10
|
72,405
|
72,31
|
| 26/08/2025 |
1.782.167 |
-0,67%
|
71,95
|
71,57
|
72,65
|
71,68
|
| 25/08/2025 |
1.705.956 |
-0,30%
|
72,37
|
71,37
|
72,63
|
72,16
|
| 22/08/2025 |
1.964.201 |
1,80%
|
71,38
|
71,14
|
73,09
|
72,37
|
| 21/08/2025 |
1.606.269 |
0,84%
|
70,77
|
69,84
|
71,15
|
71,08
|
| 20/08/2025 |
1.905.990 |
-0,54%
|
70,80
|
70,45
|
71,70
|
70,49
|
| 19/08/2025 |
1.554.511 |
1,10%
|
70,35
|
69,75
|
71,27
|
70,86
|
| 18/08/2025 |
1.691.434 |
0,59%
|
69,79
|
69,59
|
70,49
|
70,10
|
| 15/08/2025 |
2.599.201 |
0,91%
|
69,42
|
69,33
|
70,15
|
69,69
|
| 14/08/2025 |
2.176.801 |
-1,49%
|
70,27
|
69,23
|
70,34
|
69,37
|
| 13/08/2025 |
5.191.319 |
2,40%
|
68,77
|
68,50
|
70,48
|
70,42
|
| 12/08/2025 |
3.591.594 |
-0,55%
|
69,99
|
67,95
|
69,99
|
68,77
|
| 11/08/2025 |
2.860.900 |
-0,59%
|
69,58
|
68,87
|
70,48
|
69,15
|
| 08/08/2025 |
2.112.425 |
0,67%
|
69,84
|
68,915
|
70,83
|
69,58
|
| 07/08/2025 |
3.668.128 |
-1,96%
|
70,89
|
68,755
|
71,87
|
69,12
|
| 06/08/2025 |
3.759.266 |
1,42%
|
69,90
|
69,83
|
71,10
|
70,89
|
| 05/08/2025 |
4.235.792 |
-1,91%
|
70,90
|
69,76
|
71,26
|
69,90
|
| 04/08/2025 |
2.647.518 |
0,95%
|
71,24
|
70,81
|
71,76
|
71,26
|
| 01/08/2025 |
2.680.148 |
-1,64%
|
71,76
|
70,01
|
71,775
|
70,59
|
| 31/07/2025 |
7.211.790 |
-2,41%
|
73,53
|
71,49
|
75,00
|
71,76
|
| 30/07/2025 |
2.454.470 |
-1,82%
|
75,50
|
73,12
|
75,74
|
73,53
|
| 29/07/2025 |
4.918.481 |
-0,68%
|
76,67
|
74,91
|
77,50
|
74,91
|
| 28/07/2025 |
2.576.836 |
-1,63%
|
76,70
|
75,30
|
76,80
|
75,42
|
| 25/07/2025 |
1.977.988 |
-0,08%
|
76,92
|
75,66
|
76,92
|
76,67
|
| 24/07/2025 |
3.112.763 |
-0,60%
|
77,00
|
75,74
|
77,58
|
76,73
|
| 23/07/2025 |
1.918.293 |
0,51%
|
75,66
|
75,39
|
77,58
|
77,19
|
| 22/07/2025 |
2.002.516 |
1,83%
|
75,68
|
75,325
|
76,90
|
76,80
|
| 21/07/2025 |
1.532.236 |
-0,34%
|
75,68
|
75,36
|
76,11
|
75,42
|
| 18/07/2025 |
4.101.516 |
0,16%
|
75,04
|
74,755
|
77,32
|
75,68
|
| 17/07/2025 |
2.739.074 |
0,98%
|
74,46
|
73,96
|
75,89
|
75,56
|
| 16/07/2025 |
2.227.306 |
0,70%
|
75,50
|
72,00
|
75,78
|
74,83
|
| 15/07/2025 |
1.939.410 |
-1,43%
|
75,31
|
74,29
|
75,89
|
74,31
|
| 14/07/2025 |
1.996.431 |
0,04%
|
75,34
|
74,8898
|
75,89
|
75,39
|
| 11/07/2025 |
2.090.732 |
-1,79%
|
79,26
|
75,29
|
79,445
|
75,36
|
| 10/07/2025 |
3.541.532 |
-4,03%
|
80,90
|
76,41
|
81,04
|
76,73
|
| 09/07/2025 |
1.454.107 |
0,00%
|
80,65
|
79,42
|
81,47
|
79,95
|
| 08/07/2025 |
1.453.174 |
0,31%
|
81,26
|
80,20
|
81,605
|
80,71
|
| 07/07/2025 |
1.548.829 |
-0,64%
|
80,21
|
80,20
|
81,605
|
80,46
|
| 04/07/2025 |
1.003.990 |
0,91%
|
80,46
|
80,02
|
81,315
|
80,98
|
| 03/07/2025 |
1.002.845 |
2,06%
|
80,30
|
79,305
|
81,90
|
80,98
|
| 02/07/2025 |
2.607.642 |
-0,24%
|
78,03
|
77,91
|
80,79
|
80,25
|
| 01/07/2025 |
3.881.316 |
3,09%
|
77,79
|
77,56
|
80,78
|
80,44
|
| 30/06/2025 |
2.149.969 |
0,37%
|
77,64
|
77,56
|
78,315
|
78,03
|
| 27/06/2025 |
1.126.809 |
0,18%
|
77,39
|
76,92
|
78,20
|
77,74
|
| 26/06/2025 |
2.270.675 |
0,79%
|
77,82
|
76,795
|
78,09
|
77,59
|
| 25/06/2025 |
1.664.959 |
-0,79%
|
77,35
|
76,79
|
78,18
|
76,98
|
| 24/06/2025 |
2.832.304 |
1,13%
|
75,80
|
75,41
|
77,715
|
77,59
|
| 23/06/2025 |
3.974.739 |
1,66%
|
76,00
|
75,03
|
76,77
|
76,72
|
| 20/06/2025 |
5.865.941 |
-4,64%
|
78,8997
|
75,25
|
79,9072
|
75,47
|
| 18/06/2025 |
2.279.600 |
-0,72%
|
79,88
|
78,85
|
80,60
|
79,14
|
| 17/06/2025 |
2.020.719 |
-0,55%
|
79,46
|
79,40
|
80,60
|
79,71
|
| 16/06/2025 |
4.695.209 |
1,48%
|
79,15
|
79,15
|
80,25
|
80,15
|
| 13/06/2025 |
1.892.489 |
-1,88%
|
80,23
|
78,755
|
80,74
|
78,95
|
| 12/06/2025 |
1.400.316 |
-0,24%
|
81,27
|
79,95
|
81,49
|
80,46
|
| 11/06/2025 |
2.061.821 |
-0,49%
|
80,61
|
80,37
|
81,51
|
80,65
|
| 10/06/2025 |
1.440.400 |
0,72%
|
80,28
|
80,11
|
81,51
|
81,05
|
| 09/06/2025 |
1.935.628 |
0,24%
|
80,00
|
80,00
|
81,03
|
80,47
|
| 06/06/2025 |
1.471.004 |
1,21%
|
80,07
|
79,10
|
80,47
|
80,28
|
| 05/06/2025 |
2.211.902 |
-0,53%
|
80,30
|
79,10
|
80,68
|
79,32
|
| 04/06/2025 |
1.591.798 |
-0,72%
|
80,27
|
79,74
|
80,9899
|
79,74
|
| 03/06/2025 |
2.339.051 |
0,06%
|
80,24
|
79,4656
|
80,66
|
80,32
|
| 02/06/2025 |
2.110.917 |
-0,89%
|
80,99
|
79,4656
|
80,99
|
80,27
|
| 30/05/2025 |
1.630.934 |
0,45%
|
80,82
|
79,90
|
81,37
|
80,99
|
| 29/05/2025 |
2.164.681 |
0,24%
|
80,64
|
79,93
|
81,45
|
80,65
|
| 28/05/2025 |
1.897.038 |
-2,58%
|
80,05
|
78,56
|
80,98
|
80,46
|
| 27/05/2025 |
1.857.371 |
1,92%
|
81,355
|
79,48
|
81,355
|
80,64
|
| 23/05/2025 |
1.609.067 |
-0,98%
|
79,98
|
78,48
|
80,67
|
79,12
|
| 22/05/2025 |
2.307.240 |
-0,11%
|
80,41
|
79,305
|
81,24
|
79,90
|
| 21/05/2025 |
2.888.041 |
-1,24%
|
81,37
|
79,90
|
81,63
|
79,99
|
| 20/05/2025 |
2.254.363 |
-0,71%
|
80,88
|
80,47
|
81,92
|
80,99
|
| 19/05/2025 |
1.967.479 |
0,54%
|
80,98
|
80,31
|
81,92
|
81,57
|
| 16/05/2025 |
4.261.163 |
0,10%
|
80,32
|
79,01
|
81,78
|
81,13
|
| 15/05/2025 |
2.169.342 |
1,24%
|
80,87
|
80,005
|
81,78
|
81,36
|
| 14/05/2025 |
1.774.019 |
-1,12%
|
81,82
|
80,15
|
82,04
|
80,36
|
| 13/05/2025 |
2.019.137 |
-0,66%
|
81,44
|
80,60
|
82,0924
|
81,27
|
| 12/05/2025 |
2.279.448 |
3,34%
|
80,353
|
80,28
|
81,89
|
81,81
|
| 09/05/2025 |
3.129.063 |
-0,05%
|
78,59
|
78,32
|
80,03
|
79,17
|
| 08/05/2025 |
2.173.153 |
1,64%
|
77,75
|
77,23
|
80,0298
|
79,21
|
| 07/05/2025 |
2.913.312 |
0,37%
|
77,12
|
76,7465
|
78,35
|
77,93
|
| 06/05/2025 |
1.911.358 |
-0,35%
|
77,37
|
76,7465
|
81,81
|
77,64
|
| 05/05/2025 |
2.000.717 |
0,27%
|
77,40
|
76,4967
|
78,75
|
77,91
|
| 02/05/2025 |
4.225.647 |
3,28%
|
76,72
|
75,15
|
77,84
|
77,70
|
| 01/05/2025 |
5.673.246 |
2,26%
|
72,56
|
71,81
|
77,47
|
75,23
|
| 30/04/2025 |
2.294.310 |
0,33%
|
72,11
|
69,8585
|
73,83
|
73,57
|
| 29/04/2025 |
2.705.270 |
0,98%
|
72,06
|
71,715
|
73,83
|
73,29
|
| 28/04/2025 |
2.734.396 |
0,57%
|
72,17
|
71,715
|
73,34
|
72,58
|
| 25/04/2025 |
2.363.877 |
0,07%
|
70,72
|
70,69
|
72,46
|
72,17
|
| 24/04/2025 |
3.552.869 |
1,54%
|
71,33
|
70,65
|
72,855
|
72,12
|
| 23/04/2025 |
2.900.765 |
1,86%
|
68,95
|
68,695
|
72,855
|
71,03
|
