Cognizant Technology Solutions Corp (CTSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	4.973.291	-0,21%	56,63	56,32	57,22	57,01
29/12/2022	7.120.233	2,79%	56,21	56,06	57,36	57,13
28/12/2022	4.058.312	-1,45%	56,63	55,49	56,90	55,66
27/12/2022	2.563.872	0,82%	55,97	55,58	56,585	56,48
23/12/2022	373.012	0,04%	55,35	55,095	55,79	55,4804
22/12/2022	2.735.220	-0,31%	55,07	54,25	55,48	55,46
21/12/2022	2.625.931	1,07%	55,44	55,39	56,13	55,63
20/12/2022	3.400.414	0,11%	54,67	54,59	55,60	55,04
19/12/2022	2.093.306	-1,04%	55,64	54,81	55,99	54,98
16/12/2022	6.989.383	-1,40%	55,82	54,95	55,97	55,56
15/12/2022	3.532.214	-3,23%	56,79	55,61	57,28	56,35
14/12/2022	3.041.573	-1,61%	59,21	57,72	59,75	58,23
13/12/2022	3.445.615	0,24%	61,48	58,87	61,62	59,18
12/12/2022	5.543.171	1,20%	58,18	57,78	59,35	59,04
09/12/2022	4.791.617	-1,55%	59,10	57,56	59,193	58,38
08/12/2022	3.370.651	-0,17%	59,24	58,97	59,81	59,30
07/12/2022	1.932.290	-0,40%	59,94	59,21	60,11	59,40
06/12/2022	6.711.447	-1,34%	60,31	59,06	60,66	59,64
05/12/2022	7.062.540	-3,11%	62,62	60,32	62,05	60,45
02/12/2022	8.450.543	-0,37%	62,62	61,55	62,88	62,39
01/12/2022	4.985.463	0,66%	62,62	62,29	63,42	62,62
30/11/2022	5.826.179	4,34%	59,57	59,3804	62,34	62,21
29/11/2022	5.154.083	-0,80%	59,92	59,38	60,52	59,62
28/11/2022	6.513.793	-1,31%	59,06	60,005	61,175	60,125
25/11/2022	3.554.489	1,78%	59,06	60,28	61,28	61,10
24/11/2022	8.372.550	1,35%	59,06	59,02	60,305	60,03
23/11/2022	8.372.550	1,35%	59,06	59,02	60,305	60,03
22/11/2022	5.501.636	1,77%	60,23	58,34	59,37	59,23
21/11/2022	5.729.234	-2,95%	60,23	57,97	59,76	58,20
18/11/2022	10.316.782	0,84%	60,23	59,285	60,53	59,97
17/11/2022	10.673.288	0,56%	59,85	58,01	60,015	59,47
16/11/2022	11.842.215	-0,92%	59,85	59,2001	59,89	59,41
15/11/2022	11.413.911	3,19%	59,15	58,60	60,02	59,93
14/11/2022	2.874.414	-0,58%	58,12	58,04	58,85	58,08
11/11/2022	1.920.094	1,97%	56,12	57,38	58,77	58,42
10/11/2022	2.694.178	6,05%	56,12	55,20	57,40	57,29
09/11/2022	2.875.854	1,51%	52,92	52,74	54,45	54,025
08/11/2022	2.492.904	-0,99%	52,92	52,73	54,58	53,22
07/11/2022	2.639.234	2,14%	52,92	52,48	53,85	53,755
04/11/2022	2.610.805	1,17%	61,87	51,44	53,515	52,57
03/11/2022	4.658.486	-13,19%	61,87	51,33	53,74	52,31
02/11/2022	2.674.124	-3,63%	61,87	60,21	62,84	60,26
01/11/2022	1.035.991	0,45%	61,87	62,05	63,01	62,53
31/10/2022	1.847.430	-1,22%	61,87	61,845	62,64	62,25
28/10/2022	1.435.743	1,93%	61,87	61,83	63,09	63,015
27/10/2022	1.143.885	0,28%	60,62	61,45	62,22	61,82
26/10/2022	1.017.805	0,28%	60,62	61,40	62,83	61,65
25/10/2022	1.720.069	1,19%	60,62	60,63	61,5161	61,48
24/10/2022	2.022.951	0,80%	60,75	60,24	61,26	60,76
21/10/2022	1.848.373	0,80%	59,11	58,83	60,48	60,2575
20/10/2022	1.720.338	-0,02%	60,25	59,63	61,14	59,80
19/10/2022	1.212.337	-1,50%	60,25	59,22	60,67	59,81
18/10/2022	1.770.931	1,42%	59,79	60,27	61,815	60,73
17/10/2022	1.686.405	2,18%	59,79	59,44	60,30	59,88
14/10/2022	2.297.739	-0,59%	59,18	58,32	59,61	58,60
13/10/2022	2.730.161	3,88%	57,28	55,40	59,29	58,95
12/10/2022	1.284.768	-0,82%	57,28	56,73	57,39	56,75
11/10/2022	1.523.779	-1,60%	58,15	56,9454	58,15	57,22
10/10/2022	1.596.601	-0,58%	58,99	57,83	59,09	58,15
07/10/2022	1.845.090	-1,86%	59,15	58,055	59,15	58,60
06/10/2022	1.260.087	-1,45%	60,63	59,47	60,63	59,75
05/10/2022	2.664.351	-0,05%	60,66	59,72	61,15	60,63
04/10/2022	3.365.248	2,76%	60,15	59,70	61,01	60,66
03/10/2022	3.038.321	2,77%	59,58	57,63	59,60	59,03
30/09/2022	1.541.654	-1,73%	58,68	57,42	58,92	57,44
29/09/2022	2.294.668	-1,37%	58,68	57,67	58,91	58,45
28/09/2022	3.048.857	2,23%	59,43	57,70	59,60	59,26
27/09/2022	1.491.197	-1,23%	59,43	57,68	59,64	57,97
26/09/2022	1.330.353	-0,27%	59,43	58,38	59,40	58,69
23/09/2022	1.801.017	-2,43%	59,43	58,14	59,535	58,35
22/09/2022	2.368.453	-0,47%	59,97	59,63	60,54	59,80
21/09/2022	2.288.185	-3,03%	62,36	60,06	62,80	60,08
20/09/2022	979.699	-1,98%	62,72	61,60	62,90	61,96
19/09/2022	1.920.943	1,62%	61,76	61,68	63,47	63,21
16/09/2022	2.159.154	0,26%	61,53	60,84	62,64	62,20
15/09/2022	1.394.246	0,02%	61,81	61,73	63,23	62,04
14/09/2022	1.959.502	-1,27%	62,93	61,73	62,93	62,03
13/09/2022	1.540.351	-5,26%	64,42	62,585	65,085	62,83
12/09/2022	1.026.489	1,24%	63,07	65,98	66,59	66,32
09/09/2022	1.264.676	1,80%	63,07	64,53	65,689	65,51
08/09/2022	1.450.433	1,07%	63,07	62,96	64,36	64,35
07/09/2022	1.271.692	-0,92%	62,47	62,31	63,96	61,65
06/09/2022	1.725.298	-0,18%	63,98	61,59	62,62	62,22
05/09/2022	968.252	-1,75%	63,98	62,05	64,08	62,33
02/09/2022	968.252	-1,75%	63,98	62,05	64,08	62,33
01/09/2022	1.118.888	0,43%	62,74	62,20	63,48	63,44
31/08/2022	1.332.672	-1,62%	64,66	63,15	65,07	63,17
30/08/2022	2.002.951	-0,08%	64,40	63,62	64,66	64,21
29/08/2022	1.396.810	-0,68%	64,33	64,1575	64,95	64,26
26/08/2022	1.034.048	-3,48%	67,11	64,63	67,15	64,70
25/08/2022	855.681	1,59%	66,21	66,09	67,04	67,03
24/08/2022	1.347.771	-0,08%	65,99	65,51	66,20	65,965
23/08/2022	681.563	-1,33%	66,79	66,00	66,97	66,02
22/08/2022	1.274.905	-2,46%	68,05	66,51	67,86	66,91
19/08/2022	1.351.730	-0,77%	68,63	68,20	68,96	68,60
18/08/2022	1.231.695	0,73%	68,63	68,35	69,31	69,13
17/08/2022	1.235.533	-1,49%	69,44	68,75	69,81	68,90
16/08/2022	1.637.960	0,36%	69,54	69,30	70,41	69,95
15/08/2022	1.141.236	0,03%	69,48	69,40	70,21	69,80
12/08/2022	2.414.771	1,54%	69,01	69,01	69,965	69,78