Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
2.208.641 |
2,45%
|
69,32
|
67,18
|
69,82
|
69,73
|
| 21/04/2025 |
1.791.578 |
-1,99%
|
69,44
|
67,18
|
69,44
|
68,06
|
| 17/04/2025 |
2.461.222 |
-0,81%
|
70,34
|
69,17
|
71,73
|
69,44
|
| 16/04/2025 |
2.494.466 |
-1,75%
|
70,99
|
66,01
|
71,73
|
70,01
|
| 15/04/2025 |
5.232.676 |
0,64%
|
70,99
|
70,76
|
71,57
|
71,26
|
| 14/04/2025 |
2.132.744 |
0,91%
|
71,15
|
70,07
|
71,92
|
70,81
|
| 11/04/2025 |
2.480.713 |
0,96%
|
69,52
|
67,86
|
70,345
|
70,17
|
| 10/04/2025 |
3.474.395 |
-4,65%
|
71,32
|
67,83
|
71,78
|
69,50
|
| 09/04/2025 |
3.938.549 |
9,60%
|
65,98
|
65,64
|
73,19
|
72,89
|
| 08/04/2025 |
2.533.516 |
-1,46%
|
68,50
|
65,67
|
69,25
|
66,47
|
| 07/04/2025 |
6.353.472 |
-1,98%
|
67,26
|
65,52
|
69,57
|
67,38
|
| 04/04/2025 |
4.556.219 |
-6,18%
|
72,03
|
68,57
|
72,75
|
68,74
|
| 03/04/2025 |
2.274.818 |
-4,51%
|
75,25
|
73,0896
|
75,65
|
73,27
|
| 02/04/2025 |
1.963.797 |
0,37%
|
75,69
|
75,69
|
77,005
|
76,73
|
| 01/04/2025 |
2.360.632 |
-0,07%
|
76,37
|
75,75
|
76,88
|
76,45
|
| 31/03/2025 |
2.879.376 |
0,79%
|
77,67
|
75,25
|
76,71
|
76,50
|
| 28/03/2025 |
3.066.895 |
-2,17%
|
77,81
|
75,55
|
77,99
|
75,90
|
| 27/03/2025 |
1.566.412 |
-0,35%
|
77,81
|
77,24
|
78,18
|
77,58
|
| 26/03/2025 |
3.048.651 |
-1,23%
|
78,64
|
77,67
|
79,39
|
77,85
|
| 25/03/2025 |
4.002.109 |
1,13%
|
78,55
|
78,49
|
80,52
|
78,82
|
| 24/03/2025 |
3.422.624 |
1,99%
|
76,41
|
76,87
|
78,02
|
77,94
|
| 21/03/2025 |
4.134.996 |
-1,02%
|
76,41
|
75,52
|
76,845
|
76,42
|
| 20/03/2025 |
4.234.717 |
-3,08%
|
78,25
|
76,275
|
78,25
|
77,21
|
| 19/03/2025 |
2.624.962 |
0,10%
|
80,00
|
79,18
|
80,26
|
79,66
|
| 18/03/2025 |
1.314.675 |
-0,61%
|
80,00
|
78,785
|
80,00
|
79,58
|
| 17/03/2025 |
2.213.886 |
1,14%
|
78,99
|
78,77
|
80,525
|
80,02
|
| 14/03/2025 |
1.999.474 |
0,93%
|
78,95
|
78,245
|
79,26
|
79,12
|
| 13/03/2025 |
2.510.731 |
-1,45%
|
79,29
|
77,79
|
79,645
|
78,34
|
| 12/03/2025 |
3.561.441 |
-3,66%
|
82,06
|
79,23
|
82,18
|
79,495
|
| 11/03/2025 |
3.055.653 |
-1,82%
|
83,53
|
81,90
|
83,7775
|
82,47
|
| 10/03/2025 |
5.985.188 |
0,98%
|
83,41
|
83,035
|
87,00
|
84,00
|
| 07/03/2025 |
3.826.439 |
-0,40%
|
84,04
|
81,595
|
83,5845
|
83,23
|
| 06/03/2025 |
2.707.119 |
-0,86%
|
84,04
|
82,7051
|
84,14
|
83,56
|
| 05/03/2025 |
2.110.325 |
0,65%
|
83,48
|
83,15
|
84,61
|
84,285
|
| 04/03/2025 |
3.216.439 |
0,28%
|
83,48
|
82,63
|
84,50
|
83,74
|
| 03/03/2025 |
2.400.841 |
0,22%
|
84,32
|
82,95
|
84,3359
|
83,51
|
| 28/02/2025 |
3.205.641 |
-0,79%
|
84,20
|
82,34
|
84,42
|
83,33
|
| 27/02/2025 |
3.599.291 |
-0,19%
|
84,20
|
83,93
|
84,90
|
83,99
|
| 26/02/2025 |
1.932.269 |
-0,81%
|
84,55
|
83,95
|
85,17
|
84,15
|
| 25/02/2025 |
1.798.651 |
0,34%
|
85,45
|
83,88
|
85,09
|
84,84
|
| 24/02/2025 |
4.340.979 |
-0,38%
|
87,54
|
84,41
|
85,14
|
84,55
|
| 21/02/2025 |
5.179.350 |
-3,05%
|
87,81
|
84,76
|
87,54
|
84,87
|
