Cognizant Technology Solutions Corp (CTSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.425.572	1,59%	63,01	62,93	64,21	64,01
19/05/2023	2.357.236	-0,96%	63,73	62,96	63,86	63,01
18/05/2023	2.606.376	1,84%	62,47	62,03	63,67	63,62
17/05/2023	2.981.540	1,26%	62,21	62,14	63,07	62,76
16/05/2023	3.047.542	-1,24%	62,71	61,89	62,71	61,98
15/05/2023	2.586.130	1,78%	61,82	61,82	62,78	62,76
12/05/2023	3.160.495	-0,36%	62,06	61,306	62,32	61,66
11/05/2023	2.037.404	-1,09%	62,18	61,58	62,35	61,88
10/05/2023	2.096.424	1,51%	62,17	61,61	62,74	62,56
09/05/2023	3.238.287	-0,02%	60,77	60,2606	61,66	61,63
08/05/2023	3.466.239	-2,61%	63,30	61,31	63,4825	61,64
05/05/2023	2.616.520	0,68%	63,17	62,84	63,91	63,29
04/05/2023	4.294.278	6,76%	62,20	62,05	65,43	62,86
03/05/2023	2.556.847	-0,84%	59,87	58,81	60,04	58,88
02/05/2023	1.758.222	-0,77%	59,86	58,48	59,96	59,38
01/05/2023	2.125.403	0,22%	59,68	59,165	59,98	59,84
28/04/2023	2.413.812	0,84%	59,36	59,30	59,81	59,71
27/04/2023	2.891.616	1,39%	58,74	58,63	59,27	59,21
26/04/2023	1.795.095	-0,10%	58,58	58,0901	58,945	58,40
25/04/2023	1.791.564	-1,75%	59,23	58,435	59,43	58,46
24/04/2023	1.407.421	0,02%	59,56	59,22	59,83	59,50
21/04/2023	3.679.405	-0,80%	60,11	59,22	60,11	59,49
20/04/2023	1.875.947	-0,47%	59,87	59,41	60,32	59,97
19/04/2023	2.024.011	-1,42%	60,52	59,70	60,65	60,25
18/04/2023	2.082.678	0,61%	61,32	60,39	61,32	61,12
17/04/2023	2.139.294	1,18%	60,05	59,87	60,76	60,75
14/04/2023	2.749.867	-0,94%	60,40	59,515	60,585	60,04
13/04/2023	3.679.602	0,55%	58,90	58,232	60,765	60,61
12/04/2023	2.786.258	-2,29%	61,97	60,145	62,07	60,28
11/04/2023	1.351.389	0,95%	61,04	60,915	61,999	61,69
10/04/2023	1.181.725	1,14%	60,08	59,85	61,125	61,11
06/04/2023	2.521.291	-0,40%	60,39	60,21	60,89	60,42
05/04/2023	2.439.640	-0,02%	60,46	60,25	61,17	60,66
04/04/2023	2.652.585	-1,14%	61,41	59,84	61,555	60,67
03/04/2023	2.703.658	0,72%	60,77	60,57	61,41	61,37
31/03/2023	2.229.599	1,87%	60,00	59,95	61,03	60,93
30/03/2023	1.664.986	0,50%	60,00	59,39	60,21	59,81
29/03/2023	2.211.879	0,95%	59,70	59,27	59,74	59,51
28/03/2023	951.760	-0,10%	58,86	58,575	59,185	58,95
27/03/2023	2.310.257	0,61%	59,00	58,805	59,49	59,01
24/03/2023	2.279.713	0,84%	57,77	57,24	58,67	58,65
23/03/2023	2.534.453	1,25%	58,01	57,715	59,175	58,16
22/03/2023	2.399.547	-2,94%	59,09	57,41	59,25	57,44
21/03/2023	2.683.381	1,77%	59,31	58,80	59,60	59,7385
20/03/2023	2.904.148	1,58%	57,89	57,88	58,89	58,70
17/03/2023	4.904.339	-1,05%	58,44	57,60	58,67	57,79
16/03/2023	5.400.456	2,33%	56,66	56,586	58,52	58,40
15/03/2023	3.062.479	-2,34%	57,64	56,45	57,83	57,07
14/03/2023	3.664.111	0,79%	58,90	57,92	59,59	58,44
13/03/2023	7.068.547	-3,98%	59,92	57,88	60,08	57,98
10/03/2023	7.099.268	-0,87%	60,95	60,06	61,13	60,38
09/03/2023	3.978.500	-1,01%	61,56	60,655	61,89	60,91
08/03/2023	3.353.279	0,18%	61,59	61,19	61,96	61,53
07/03/2023	1.723.746	-1,90%	62,56	61,195	62,68	61,42
06/03/2023	3.292.921	0,11%	62,86	62,475	63,71	62,61
03/03/2023	1.421.985	0,02%	62,73	62,21	62,89	62,54
02/03/2023	2.792.781	0,26%	62,09	61,85	62,64	62,53
01/03/2023	2.326.228	0,29%	62,58	61,90	62,84	62,81
28/02/2023	2.820.284	-1,37%	63,29	62,48	63,43	62,63
27/02/2023	2.227.682	-0,36%	64,56	63,325	64,595	63,60
24/02/2023	1.648.454	-0,72%	63,58	63,13	63,96	63,83
23/02/2023	4.820.513	-0,23%	64,67	63,50	64,95	64,29
22/02/2023	3.516.795	-0,34%	64,75	64,185	65,125	64,44
21/02/2023	2.840.998	-1,25%	64,61	63,79	64,89	64,66
20/02/2023	1.879.761	-1,33%	66,06	65,07	66,13	65,48
17/02/2023	1.879.761	-1,33%	66,06	65,07	66,13	65,48
16/02/2023	2.141.224	-0,72%	66,18	65,87	67,20	66,36
15/02/2023	2.310.275	-0,42%	66,85	66,60	67,33	67,13
14/02/2023	2.590.439	-0,62%	67,59	66,00	67,71	67,41
13/02/2023	4.490.378	1,66%	66,65	66,40	68,01	67,83
10/02/2023	2.314.697	0,14%	65,98	65,48	66,75	66,72
09/02/2023	3.498.660	0,65%	66,70	66,26	67,64	66,73
08/02/2023	2.602.542	-1,81%	67,14	66,23	67,39	66,30
07/02/2023	2.734.120	1,03%	66,49	66,16	67,815	67,52
06/02/2023	4.013.818	-2,04%	67,50	66,635	68,37	66,83
03/02/2023	5.093.714	-3,45%	66,02	65,99	69,44	68,22
02/02/2023	4.445.487	2,64%	69,48	69,255	70,865	70,66
01/02/2023	4.029.053	3,13%	66,37	66,24	69,29	68,84
31/01/2023	2.903.401	2,27%	65,20	65,08	66,78	66,75
30/01/2023	5.552.238	-0,67%	65,04	64,95	65,90	65,27
27/01/2023	2.753.954	1,62%	64,66	64,27	65,84	65,71
26/01/2023	2.254.626	0,81%	64,66	63,69	64,72	64,66
25/01/2023	2.819.568	0,34%	63,21	62,86	64,2895	64,14
24/01/2023	2.166.885	-0,50%	63,97	63,67	64,52	63,92
23/01/2023	2.989.180	2,39%	63,03	62,505	64,49	64,24
20/01/2023	8.905.124	2,23%	61,86	61,39	63,07	62,74
19/01/2023	3.503.915	0,62%	60,65	60,29	61,71	61,37
18/01/2023	4.420.659	-3,09%	63,00	60,84	63,28	61,0148
17/01/2023	3.712.020	-1,72%	63,96	62,88	64,06	62,96
16/01/2023	3.613.616	-1,60%	64,54	63,71	65,095	64,06
13/01/2023	3.613.616	-1,60%	64,54	63,71	65,095	64,06
12/01/2023	7.205.561	5,85%	62,20	62,115	67,41	65,10
11/01/2023	3.174.684	0,47%	61,69	61,03	62,21	61,50
10/01/2023	5.068.268	0,58%	60,55	59,80	61,245	61,21
09/01/2023	5.165.139	1,86%	58,67	58,665	61,15	60,86
06/01/2023	3.311.566	3,79%	57,94	57,83	59,925	59,75
05/01/2023	1.921.172	-0,84%	57,00	56,80	57,625	57,57
04/01/2023	2.359.831	0,82%	58,24	57,62	58,63	58,06
03/01/2023	1.678.206	0,70%	57,64	57,06	58,10	57,59
02/01/2023	4.973.291	-0,21%	56,63	56,32	57,22	57,01