Conduent Inc (CNDT)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
387.036 |
0,13%
|
3,93
|
3,925
|
4,02
|
3,965
|
16/07/2024 |
420.025 |
3,94%
|
3,87
|
3,84
|
3,97
|
3,96
|
15/07/2024 |
508.830 |
7,32%
|
3,59
|
3,59
|
3,855
|
3,81
|
12/07/2024 |
457.791 |
1,72%
|
3,56
|
3,515
|
3,605
|
3,55
|
11/07/2024 |
306.164 |
6,40%
|
3,35
|
3,35
|
3,495
|
3,49
|
10/07/2024 |
342.908 |
-0,30%
|
3,40
|
3,27
|
3,50
|
3,28
|
09/07/2024 |
395.727 |
0,00%
|
3,27
|
3,26
|
3,40
|
3,29
|
08/07/2024 |
326.264 |
0,92%
|
3,28
|
3,26
|
3,345
|
3,29
|
05/07/2024 |
380.906 |
-2,10%
|
3,31
|
3,225
|
3,31
|
3,26
|
04/07/2024 |
199.025 |
0,00%
|
3,40
|
3,31
|
3,40
|
3,33
|
03/07/2024 |
199.025 |
-1,48%
|
3,40
|
3,31
|
3,40
|
3,33
|
02/07/2024 |
282.638 |
3,36%
|
3,30
|
3,28
|
3,38
|
3,38
|
01/07/2024 |
429.917 |
0,31%
|
3,24
|
3,165
|
3,29
|
3,27
|
28/06/2024 |
1.905.442 |
-2,98%
|
3,40
|
3,20
|
3,40
|
3,26
|
27/06/2024 |
249.700 |
2,75%
|
3,30
|
3,28
|
3,37
|
3,36
|
26/06/2024 |
311.947 |
1,24%
|
3,20
|
3,18
|
3,28
|
3,27
|
25/06/2024 |
412.778 |
-0,31%
|
3,23
|
3,20
|
3,27
|
3,23
|
24/06/2024 |
776.560 |
5,88%
|
3,10
|
3,10
|
3,275
|
3,24
|
21/06/2024 |
2.651.378 |
-0,97%
|
3,08
|
2,985
|
3,16
|
3,06
|
20/06/2024 |
624.765 |
0,65%
|
3,05
|
3,04
|
3,12
|
3,09
|
19/06/2024 |
655.025 |
0,00%
|
3,03
|
2,975
|
3,07
|
3,07
|
18/06/2024 |
655.025 |
0,00%
|
3,03
|
2,975
|
3,07
|
3,07
|
17/06/2024 |
853.281 |
-1,30%
|
3,04
|
2,985
|
3,07
|
3,03
|
14/06/2024 |
737.840 |
-2,86%
|
3,10
|
3,00
|
3,15
|
3,06
|
13/06/2024 |
1.130.150 |
-1,25%
|
3,38
|
3,06
|
3,22
|
3,15
|
12/06/2024 |
792.966 |
-3,33%
|
3,38
|
3,155
|
3,45
|
3,19
|
11/06/2024 |
1.029.031 |
-6,25%
|
3,45
|
3,275
|
3,49
|
3,30
|
10/06/2024 |
979.903 |
1,44%
|
3,55
|
3,505
|
3,65
|
3,52
|
07/06/2024 |
576.040 |
-2,53%
|
3,56
|
3,475
|
3,576
|
3,47
|
06/06/2024 |
659.115 |
-3,26%
|
3,56
|
3,54
|
3,67
|
3,56
|
05/06/2024 |
480.504 |
-2,89%
|
3,56
|
3,66
|
3,80
|
3,661
|
04/06/2024 |
930.756 |
5,01%
|
3,56
|
3,51
|
3,80
|
3,77
|
03/06/2024 |
780.089 |
2,57%
|
3,70
|
3,535
|
3,7352
|
3,59
|
31/05/2024 |
2.701.383 |
-2,78%
|
3,61
|
3,47
|
3,72
|
3,50
|
30/05/2024 |
831.111 |
4,65%
|
3,44
|
3,435
|
3,61
|
3,60
|
29/05/2024 |
794.412 |
1,18%
|
3,54
|
3,34
|
3,48
|
3,44
|
28/05/2024 |
923.810 |
-1,45%
|
3,54
|
3,3634
|
3,50
|
3,40
|
27/05/2024 |
396.623 |
0,00%
|
3,54
|
3,44
|
3,57
|
3,45
|
24/05/2024 |
396.623 |
-2,54%
|
3,54
|
3,44
|
3,57
|
3,45
|
23/05/2024 |
774.679 |
-1,13%
|
3,52
|
3,44
|
3,575
|
3,50
|
22/05/2024 |
926.102 |
-3,80%
|
3,64
|
3,51
|
3,64
|
3,54
|
21/05/2024 |
616.208 |
-1,60%
|
3,72
|
3,652
|
3,7199
|
3,68
|
20/05/2024 |
567.118 |
-2,09%
|
3,81
|
3,74
|
3,84
|
3,74
|
17/05/2024 |
793.327 |
-2,92%
|
3,96
|
3,81
|
3,95
|
3,825
|
16/05/2024 |
443.468 |
-0,51%
|
3,73
|
3,91
|
3,97
|
3,94
|
15/05/2024 |
437.257 |
2,58%
|
3,73
|
3,92
|
4,01
|
3,97
|
14/05/2024 |
751.095 |
-1,78%
|
3,73
|
3,82
|
4,01
|
3,87
|
13/05/2024 |
852.614 |
6,49%
|
3,73
|
3,72
|
3,979
|
3,94
|
10/05/2024 |
565.491 |
-2,89%
|
3,79
|
3,665
|
3,8301
|
3,70
|
09/05/2024 |
729.607 |
-0,26%
|
3,79
|
3,74
|
3,81
|
3,81
|
08/05/2024 |
539.165 |
1,60%
|
3,75
|
3,76
|
3,86
|
3,82
|
07/05/2024 |
587.315 |
-2,59%
|
3,88
|
3,76
|
3,88
|
3,76
|
06/05/2024 |
961.953 |
-0,26%
|
3,91
|
3,83
|
3,98
|
3,86
|
03/05/2024 |
1.068.726 |
4,89%
|
3,90
|
3,82
|
4,08
|
3,86
|
02/05/2024 |
1.064.250 |
5,44%
|
3,41
|
3,43
|
3,71
|
3,68
|
01/05/2024 |
1.653.614 |
3,18%
|
3,41
|
3,345
|
3,766
|
3,25
|
30/04/2024 |
644.289 |
-4,39%
|
3,19
|
3,165
|
3,305
|
3,155
|
29/04/2024 |
1.114.616 |
7,84%
|
3,19
|
3,1389
|
3,32
|
3,30
|
26/04/2024 |
365.060 |
2,34%
|
3,00
|
2,98
|
3,06
|
3,06
|
25/04/2024 |
508.169 |
-2,61%
|
3,06
|
2,96
|
3,0731
|
2,99
|
24/04/2024 |
314.378 |
0,99%
|
3,06
|
2,9992
|
3,07
|
3,06
|
23/04/2024 |
411.839 |
-0,66%
|
3,06
|
3,03
|
3,105
|
3,03
|
22/04/2024 |
558.137 |
-0,33%
|
3,06
|
3,005
|
3,09
|
3,05
|
19/04/2024 |
591.446 |
1,33%
|
3,17
|
3,00
|
3,06
|
3,06
|
18/04/2024 |
589.271 |
0,00%
|
3,17
|
3,00
|
3,08
|
3,02
|
17/04/2024 |
488.306 |
-2,27%
|
3,17
|
3,03
|
3,11
|
3,02
|
16/04/2024 |
430.136 |
-2,52%
|
3,17
|
3,08
|
3,17
|
3,09
|
15/04/2024 |
336.094 |
-0,94%
|
3,21
|
3,13
|
3,235
|
3,17
|
12/04/2024 |
495.349 |
-3,32%
|
3,32
|
3,17
|
3,305
|
3,20
|
11/04/2024 |
555.300 |
-0,60%
|
3,32
|
3,27
|
3,345
|
3,31
|
10/04/2024 |
568.547 |
-1,48%
|
3,35
|
3,28
|
3,45
|
3,33
|
09/04/2024 |
379.118 |
0,90%
|
3,35
|
3,35
|
3,47
|
3,38
|
08/04/2024 |
448.808 |
3,40%
|
3,17
|
3,26
|
3,385
|
3,35
|
05/04/2024 |
417.709 |
0,00%
|
3,17
|
3,22
|
3,29
|
3,24
|
04/04/2024 |
468.896 |
0,00%
|
3,17
|
3,24
|
3,34
|
3,24
|
03/04/2024 |
430.900 |
0,62%
|
3,17
|
3,17
|
3,28
|
3,24
|
02/04/2024 |
461.478 |
-1,53%
|
3,36
|
3,18
|
3,255
|
3,22
|
01/04/2024 |
278.403 |
-3,25%
|
3,36
|
3,26
|
3,3397
|
3,27
|
28/03/2024 |
336.276 |
1,51%
|
3,21
|
3,345
|
3,43
|
3,37
|
27/03/2024 |
508.286 |
3,75%
|
3,21
|
3,2025
|
3,34
|
3,32
|
26/03/2024 |
449.835 |
-0,93%
|
3,24
|
3,19
|
3,255
|
3,20
|
25/03/2024 |
361.737 |
-0,92%
|
3,39
|
3,22
|
3,40
|
3,23
|
22/03/2024 |
433.279 |
-3,84%
|
3,39
|
3,27
|
3,40
|
3,26
|
21/03/2024 |
727.125 |
-0,59%
|
3,30
|
3,37
|
3,44
|
3,39
|
20/03/2024 |
764.530 |
0,77%
|
3,30
|
3,27
|
3,41
|
3,3656
|
19/03/2024 |
325.019 |
2,45%
|
3,21
|
3,20
|
3,34
|
3,34
|
18/03/2024 |
630.144 |
-0,61%
|
3,26
|
3,26
|
3,29
|
3,26
|
15/03/2024 |
1.618.213 |
2,50%
|
3,20
|
3,20
|
3,34
|
3,28
|
14/03/2024 |
1.085.082 |
0,63%
|
3,30
|
3,17
|
3,30
|
3,20
|
13/03/2024 |
826.215 |
-1,55%
|
3,35
|
3,125
|
3,27
|
3,18
|
12/03/2024 |
850.392 |
-2,12%
|
3,35
|
3,185
|
3,295
|
3,23
|
11/03/2024 |
383.021 |
-1,93%
|
3,35
|
3,26
|
3,35
|
3,305
|
08/03/2024 |
529.207 |
0,60%
|
3,38
|
3,345
|
3,43
|
3,37
|
07/03/2024 |
446.156 |
0,00%
|
3,38
|
3,335
|
3,4309
|
3,35
|
06/03/2024 |
856.007 |
1,21%
|
3,38
|
3,31
|
3,365
|
3,35
|
05/03/2024 |
877.344 |
-2,36%
|
3,38
|
3,30
|
3,51
|
3,31
|
04/03/2024 |
761.067 |
1,50%
|
3,34
|
3,30
|
3,39
|
3,39
|
01/03/2024 |
748.497 |
-3,20%
|
3,39
|
3,34
|
3,43
|
3,33
|
29/02/2024 |
906.876 |
2,69%
|
3,39
|
3,3602
|
3,49
|
3,44
|
28/02/2024 |
931.949 |
-5,90%
|
3,52
|
3,34
|
3,52
|
3,35
|