Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
1.121.726 |
-1,16%
|
80,86
|
80,01
|
80,98
|
80,75
|
| 27/11/2024 |
1.084.943 |
-0,38%
|
80,74
|
79,71
|
81,50
|
80,75
|
| 26/11/2024 |
2.132.827 |
0,53%
|
80,50
|
79,71
|
81,16
|
81,06
|
| 25/11/2024 |
2.306.669 |
1,37%
|
79,80
|
79,80
|
80,82
|
80,63
|
| 22/11/2024 |
1.877.453 |
0,86%
|
77,80
|
77,39
|
82,80
|
79,54
|
| 21/11/2024 |
3.412.199 |
1,66%
|
76,17
|
76,14
|
81,84
|
78,86
|
| 20/11/2024 |
3.280.032 |
1,64%
|
76,41
|
75,16
|
77,60
|
77,57
|
| 19/11/2024 |
3.101.977 |
-0,33%
|
77,22
|
75,16
|
77,85
|
76,32
|
| 18/11/2024 |
3.417.450 |
-0,31%
|
77,42
|
76,57
|
77,85
|
76,57
|
| 15/11/2024 |
2.849.833 |
-4,53%
|
82,08
|
77,09
|
82,27
|
77,11
|
| 14/11/2024 |
1.652.217 |
-1,88%
|
81,67
|
80,6641
|
82,42
|
80,77
|
| 13/11/2024 |
4.280.269 |
0,71%
|
81,47
|
81,26
|
82,41
|
82,32
|
| 12/11/2024 |
1.472.775 |
0,29%
|
81,5992
|
80,555
|
82,19
|
81,74
|
| 11/11/2024 |
1.366.030 |
1,48%
|
80,54
|
80,54
|
82,19
|
81,50
|
| 08/11/2024 |
3.191.594 |
-1,29%
|
79,50
|
79,50
|
81,75
|
80,31
|
| 07/11/2024 |
3.037.128 |
2,47%
|
79,85
|
77,48
|
81,53
|
81,36
|
| 06/11/2024 |
3.087.552 |
5,32%
|
75,08
|
74,92
|
79,42
|
79,40
|
| 05/11/2024 |
1.684.882 |
%
|
75,08
|
74,92
|
76,07
|
75,39
|
| 04/11/2024 |
3.055.946 |
%
|
74,46
|
74,28
|
75,30
|
74,90
|
| 01/11/2024 |
2.524.199 |
%
|
74,39
|
73,11
|
74,91
|
74,61
|
| 31/10/2024 |
4.272.552 |
%
|
77,83
|
74,57
|
78,00
|
74,59
|
| 30/10/2024 |
2.532.652 |
%
|
74,78
|
74,2704
|
75,39
|
74,14
|
| 29/10/2024 |
2.924.139 |
%
|
74,86
|
74,56
|
75,93
|
75,52
|
| 28/10/2024 |
2.190.613 |
%
|
75,41
|
74,825
|
75,84
|
74,98
|
| 25/10/2024 |
3.852.379 |
%
|
75,19
|
74,625
|
75,53
|
74,52
|
| 24/10/2024 |
4.664.837 |
%
|
77,76
|
74,71
|
76,42
|
74,86
|
| 23/10/2024 |
1.626.148 |
%
|
77,76
|
75,41
|
76,2499
|
76,07
|
| 22/10/2024 |
1.348.993 |
%
|
77,76
|
75,6561
|
76,70
|
75,82
|
| 21/10/2024 |
1.316.080 |
%
|
77,76
|
76,76
|
77,97
|
76,87
|
| 18/10/2024 |
1.621.058 |
%
|
77,61
|
77,35
|
78,05
|
78,00
|
| 17/10/2024 |
1.456.386 |
%
|
77,61
|
76,885
|
78,00
|
77,74
|
| 16/10/2024 |
1.269.028 |
%
|
76,94
|
77,27
|
77,805
|
77,60
|
| 15/10/2024 |
2.116.982 |
%
|
76,94
|
76,65
|
77,72
|
77,38
|
| 14/10/2024 |
1.472.551 |
%
|
76,19
|
75,985
|
76,825
|
76,77
|
| 11/10/2024 |
2.018.066 |
%
|
74,58
|
74,54
|
76,075
|
75,94
|
| 10/10/2024 |
2.555.157 |
%
|
76,19
|
74,27
|
76,315
|
74,50
|
| 09/10/2024 |
701.219 |
%
|
76,19
|
76,09
|
76,97
|
76,80
|
| 08/10/2024 |
1.554.594 |
%
|
76,19
|
75,395
|
76,49
|
76,13
|
| 07/10/2024 |
1.044.867 |
%
|
76,82
|
75,76
|
76,82
|
76,00
|
| 04/10/2024 |
1.145.884 |
%
|
75,79
|
76,63
|
77,75
|
77,14
|
| 03/10/2024 |
1.971.667 |
%
|
75,79
|
76,02
|
76,80
|
76,53
|
| 02/10/2024 |
2.644.889 |
%
|
75,79
|
75,615
|
76,86
|
76,76
|
| 01/10/2024 |
1.818.664 |
%
|
77,00
|
75,74
|
77,285
|
76,09
|
| 30/09/2024 |
1.756.236 |
%
|
77,00
|
76,20
|
77,30
|
76,01
|
| 27/09/2024 |
3.765.694 |
%
|
77,30
|
76,675
|
77,61
|
76,89
|
| 26/09/2024 |
2.701.250 |
%
|
77,30
|
76,80
|
77,56
|
77,20
|
| 25/09/2024 |
1.258.518 |
%
|
75,83
|
75,45
|
76,43
|
75,53
|
| 24/09/2024 |
1.653.770 |
%
|
76,23
|
76,01
|
76,57
|
76,04
|
| 23/09/2024 |
5.131.456 |
%
|
75,91
|
75,285
|
76,17
|
76,12
|
| 20/09/2024 |
4.333.272 |
%
|
75,22
|
74,79
|
75,64
|
75,64
|
| 19/09/2024 |
1.816.082 |
%
|
75,86
|
75,05
|
76,495
|
75,20
|
| 18/09/2024 |
1.483.061 |
%
|
75,86
|
75,19
|
76,23
|
75,35
|
| 17/09/2024 |
1.932.969 |
%
|
78,12
|
75,8267
|
78,27
|
76,22
|
| 16/09/2024 |
1.136.035 |
%
|
77,50
|
77,05
|
77,91
|
77,87
|
| 13/09/2024 |
1.758.010 |
%
|
76,55
|
76,53
|
77,30
|
77,21
|
| 12/09/2024 |
974.160 |
%
|
76,35
|
75,55
|
76,73
|
76,31
|
| 11/09/2024 |
1.871.603 |
%
|
76,35
|
74,76
|
76,41
|
76,30
|
| 10/09/2024 |
1.515.138 |
%
|
76,53
|
75,92
|
76,64
|
76,55
|
| 09/09/2024 |
2.637.872 |
%
|
76,25
|
76,08
|
76,73
|
76,13
|
| 06/09/2024 |
1.774.122 |
%
|
77,00
|
75,74
|
77,50
|
75,84
|
| 05/09/2024 |
1.870.696 |
%
|
76,59
|
76,56
|
77,5199
|
76,78
|
| 04/09/2024 |
2.083.382 |
%
|
76,59
|
76,54
|
77,5199
|
77,32
|
| 03/09/2024 |
1.567.450 |
%
|
77,39
|
76,40
|
78,05
|
76,78
|
| 30/08/2024 |
1.620.889 |
%
|
77,39
|
77,04
|
77,83
|
77,3344
|
| 29/08/2024 |
2.628.321 |
%
|
77,18
|
76,42
|
77,53
|
77,14
|
| 28/08/2024 |
1.436.574 |
%
|
77,29
|
76,675
|
78,16
|
76,87
|
| 27/08/2024 |
4.147.631 |
%
|
76,62
|
76,56
|
77,18
|
77,15
|
| 26/08/2024 |
2.183.123 |
%
|
76,62
|
76,69
|
77,45
|
76,81
|
| 23/08/2024 |
855.166 |
%
|
76,62
|
76,225
|
76,96
|
76,68
|
| 22/08/2024 |
1.169.136 |
%
|
76,62
|
76,15
|
76,92
|
76,27
|
| 21/08/2024 |
2.838.286 |
%
|
75,78
|
75,59
|
76,715
|
76,62
|
| 20/08/2024 |
1.395.045 |
%
|
75,70
|
75,77
|
76,49
|
76,00
|
| 19/08/2024 |
1.379.702 |
%
|
75,86
|
75,77
|
76,25
|
75,99
|
| 16/08/2024 |
1.613.031 |
%
|
75,64
|
75,08
|
75,8793
|
75,86
|
| 15/08/2024 |
1.259.298 |
%
|
75,00
|
74,685
|
75,73
|
75,47
|
| 14/08/2024 |
1.132.287 |
%
|
73,34
|
73,94
|
74,5981
|
74,38
|
| 13/08/2024 |
1.447.749 |
%
|
73,34
|
73,34
|
74,39
|
74,27
|
| 12/08/2024 |
2.499.259 |
%
|
73,07
|
73,10
|
74,62
|
73,14
|
| 09/08/2024 |
5.176.951 |
%
|
73,07
|
73,21
|
74,58
|
74,42
|
| 08/08/2024 |
2.554.530 |
%
|
73,07
|
73,07
|
74,25
|
73,73
|
| 07/08/2024 |
2.398.405 |
%
|
71,96
|
73,12
|
74,39
|
73,17
|
| 06/08/2024 |
2.009.577 |
%
|
71,96
|
71,885
|
73,91
|
72,65
|
| 05/08/2024 |
4.774.342 |
%
|
76,11
|
71,55
|
73,69
|
71,78
|
| 02/08/2024 |
2.897.561 |
%
|
76,11
|
73,63
|
76,11
|
74,00
|
| 01/08/2024 |
3.771.115 |
%
|
76,31
|
75,40
|
80,27
|
76,31
|
| 31/07/2024 |
2.934.636 |
%
|
76,31
|
75,125
|
76,235
|
75,68
|
| 30/07/2024 |
6.176.479 |
%
|
74,82
|
74,51
|
76,27
|
75,82
|
| 29/07/2024 |
4.146.512 |
%
|
73,13
|
74,03
|
74,77
|
74,54
|
| 26/07/2024 |
4.160.538 |
%
|
73,13
|
72,83
|
74,97
|
74,57
|
| 25/07/2024 |
4.014.105 |
%
|
73,78
|
72,60
|
74,385
|
73,21
|
| 24/07/2024 |
2.873.892 |
%
|
73,78
|
72,39
|
73,92
|
73,69
|
| 23/07/2024 |
3.351.446 |
%
|
74,65
|
73,67
|
74,91
|
73,89
|
| 22/07/2024 |
2.519.622 |
%
|
74,65
|
74,10
|
75,19
|
75,16
|
| 19/07/2024 |
2.768.016 |
%
|
74,70
|
74,08
|
75,85
|
74,33
|
| 18/07/2024 |
2.709.794 |
%
|
74,70
|
74,63
|
77,34
|
75,97
|
| 17/07/2024 |
2.059.176 |
%
|
73,77
|
73,69
|
75,119
|
74,70
|
| 16/07/2024 |
1.631.920 |
%
|
71,21
|
72,89
|
73,90
|
73,79
|
| 15/07/2024 |
2.293.200 |
%
|
71,21
|
71,07
|
73,11
|
72,43
|
| 12/07/2024 |
5.099.268 |
%
|
70,38
|
70,36
|
72,30
|
71,53
|
| 11/07/2024 |
4.744.863 |
%
|
66,93
|
67,98
|
70,40
|
70,14
|
