Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
2.130.841 |
-1,01%
|
88,25
|
86,94
|
88,11
|
87,54
|
| 19/02/2025 |
1.996.859 |
-0,38%
|
89,98
|
87,54
|
88,515
|
88,43
|
| 18/02/2025 |
4.336.495 |
-1,79%
|
89,84
|
88,04
|
90,00
|
88,77
|
| 17/02/2025 |
1.721.134 |
0,00%
|
89,84
|
89,38
|
90,81
|
90,39
|
| 14/02/2025 |
2.783.467 |
1,25%
|
89,84
|
89,34
|
90,82
|
90,70
|
| 13/02/2025 |
1.310.419 |
1,70%
|
87,30
|
87,765
|
89,63
|
89,58
|
| 12/02/2025 |
2.013.284 |
0,24%
|
86,79
|
86,90
|
88,40
|
88,08
|
| 11/02/2025 |
2.588.015 |
1,05%
|
86,79
|
86,56
|
88,055
|
87,87
|
| 10/02/2025 |
2.100.345 |
0,88%
|
87,02
|
86,3101
|
87,4425
|
86,96
|
| 07/02/2025 |
2.946.485 |
-1,02%
|
84,62
|
85,795
|
87,345
|
86,20
|
| 06/02/2025 |
4.934.129 |
4,18%
|
84,62
|
83,35
|
87,61
|
87,09
|
| 05/02/2025 |
3.414.132 |
0,07%
|
82,49
|
81,84
|
83,90
|
83,60
|
| 04/02/2025 |
2.659.324 |
0,77%
|
81,96
|
82,54
|
83,97
|
83,54
|
| 03/02/2025 |
2.468.025 |
0,35%
|
82,98
|
81,44
|
83,31
|
82,90
|
| 31/01/2025 |
1.956.972 |
-0,18%
|
82,98
|
82,49
|
83,4015
|
82,61
|
| 30/01/2025 |
3.664.450 |
1,93%
|
81,05
|
81,79
|
83,47
|
82,76
|
| 29/01/2025 |
1.218.622 |
0,28%
|
80,75
|
80,77
|
81,69
|
81,19
|
| 28/01/2025 |
1.979.535 |
-0,20%
|
79,50
|
80,05
|
81,37
|
80,96
|
| 27/01/2025 |
2.481.462 |
1,34%
|
79,50
|
79,36
|
81,335
|
81,12
|
| 24/01/2025 |
954.302 |
0,46%
|
79,59
|
79,525
|
80,38
|
80,05
|
| 23/01/2025 |
1.637.574 |
0,80%
|
78,31
|
78,43
|
79,94
|
79,68
|
| 22/01/2025 |
2.024.386 |
0,77%
|
78,31
|
77,84
|
79,105
|
79,05
|
| 21/01/2025 |
2.511.902 |
0,82%
|
78,15
|
77,545
|
78,87
|
78,45
|
| 20/01/2025 |
1.906.807 |
0,00%
|
78,69
|
77,26
|
78,69
|
77,81
|
| 17/01/2025 |
2.832.198 |
0,49%
|
77,40
|
77,24
|
78,69
|
77,81
|
| 16/01/2025 |
1.975.003 |
-0,45%
|
78,01
|
76,27
|
77,63
|
77,43
|
| 15/01/2025 |
1.619.248 |
0,79%
|
78,01
|
76,93
|
78,14
|
77,78
|
| 14/01/2025 |
1.829.575 |
0,64%
|
74,97
|
76,43
|
77,645
|
77,17
|
| 13/01/2025 |
2.521.205 |
1,81%
|
74,97
|
74,585
|
76,80
|
76,68
|
| 10/01/2025 |
2.100.505 |
-0,92%
|
75,62
|
75,205
|
76,6215
|
75,32
|
| 09/01/2025 |
1.923.368 |
0,53%
|
75,62
|
74,78
|
76,07
|
76,02
|
| 08/01/2025 |
1.872.064 |
0,53%
|
75,91
|
74,79
|
76,065
|
76,02
|
| 07/01/2025 |
1.400.859 |
-0,38%
|
76,24
|
75,29
|
76,79
|
75,62
|
| 06/01/2025 |
2.485.626 |
-0,62%
|
76,24
|
75,645
|
77,22
|
75,91
|
| 03/01/2025 |
1.937.259 |
-0,04%
|
76,86
|
75,7679
|
77,20
|
76,38
|
| 02/01/2025 |
1.682.368 |
-0,64%
|
76,89
|
76,18
|
77,86
|
76,41
|
| 31/12/2024 |
0 |
0,20%
|
76,89
|
76,35
|
77,35
|
76,90
|
| 30/12/2024 |
2.654.656 |
-3,09%
|
78,49
|
75,63
|
78,5788
|
76,90
|
| 27/12/2024 |
1.497.560 |
-0,86%
|
79,22
|
78,58
|
80,12
|
79,20
|
| 26/12/2024 |
1.249.718 |
0,50%
|
78,88
|
79,03
|
80,07
|
79,89
|
| 24/12/2024 |
0 |
0,62%
|
78,88
|
78,65
|
79,52
|
79,49
|
| 23/12/2024 |
1.204.842 |
-0,29%
|
78,78
|
78,61
|
79,43
|
79,00
|
| 20/12/2024 |
1.322.193 |
-0,29%
|
78,78
|
78,33
|
80,26
|
79,23
|
| 19/12/2024 |
2.430.767 |
1,57%
|
80,675
|
78,765
|
80,08
|
79,49
|
| 18/12/2024 |
0 |
-3,42%
|
81,32
|
78,25
|
81,705
|
78,26
|
| 17/12/2024 |
1.997.637 |
0,41%
|
81,32
|
80,87
|
82,46
|
81,03
|
| 16/12/2024 |
1.921.720 |
0,80%
|
80,34
|
80,105
|
80,965
|
80,70
|
| 13/12/2024 |
1.897.768 |
-0,39%
|
81,07
|
79,49
|
80,64
|
80,06
|
| 12/12/2024 |
1.427.536 |
-1,08%
|
81,07
|
80,33
|
81,60
|
80,37
|
| 11/12/2024 |
1.626.498 |
1,49%
|
80,59
|
80,315
|
81,82
|
81,25
|
| 10/12/2024 |
1.552.848 |
-0,72%
|
81,00
|
79,39
|
80,8447
|
80,06
|
| 09/12/2024 |
954.648 |
-0,62%
|
81,00
|
80,58
|
81,48
|
80,64
|
| 06/12/2024 |
1.981.873 |
0,51%
|
80,13
|
80,86
|
81,40
|
81,145
|
| 05/12/2024 |
1.429.632 |
0,19%
|
80,13
|
80,13
|
80,92
|
80,73
|
| 04/12/2024 |
1.367.640 |
0,75%
|
80,19
|
80,20
|
80,82
|
80,58
|
| 03/12/2024 |
1.864.424 |
-1,04%
|
80,19
|
79,61
|
80,58
|
79,98
|
| 02/12/2024 |
1.701.720 |
0,41%
|
80,47
|
79,97
|
81,02
|
80,82
|
| 29/11/2024 |
1.182.268 |
0,06%
|
80,75
|
79,50
|
80,98
|
80,49
|
| 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
|
