Conduent Inc (CNDT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
336.679 |
2,47%
|
2,47
|
2,46
|
2,51
|
2,49
|
| 17/10/2025 |
255.114 |
-1,22%
|
2,44
|
2,385
|
2,49
|
2,43
|
| 16/10/2025 |
478.885 |
-1,60%
|
2,50
|
2,435
|
2,545
|
2,46
|
| 15/10/2025 |
378.681 |
3,73%
|
2,44
|
2,43
|
2,50
|
2,50
|
| 14/10/2025 |
475.692 |
-2,43%
|
2,41
|
2,39
|
2,505
|
2,41
|
| 13/10/2025 |
350.739 |
-0,40%
|
2,53
|
2,36
|
2,53
|
2,47
|
| 10/10/2025 |
509.642 |
-7,12%
|
2,65
|
2,47
|
2,665
|
2,48
|
| 09/10/2025 |
257.642 |
-3,61%
|
2,74
|
2,67
|
2,76
|
2,67
|
| 08/10/2025 |
210.661 |
3,36%
|
2,69
|
2,69
|
2,775
|
2,77
|
| 07/10/2025 |
209.700 |
-1,83%
|
2,75
|
2,67
|
2,795
|
2,68
|
| 06/10/2025 |
196.904 |
-0,73%
|
2,76
|
2,72
|
2,78
|
2,73
|
| 03/10/2025 |
195.420 |
0,00%
|
2,75
|
2,74
|
2,82
|
2,75
|
| 02/10/2025 |
282.398 |
-2,14%
|
2,83
|
2,72
|
2,83
|
2,75
|
| 01/10/2025 |
252.429 |
0,36%
|
2,76
|
2,76
|
2,82
|
2,81
|
| 30/09/2025 |
355.591 |
-0,71%
|
2,80
|
2,735
|
2,835
|
2,80
|
| 29/09/2025 |
182.176 |
-0,70%
|
2,85
|
2,80
|
2,85
|
2,82
|
| 26/09/2025 |
293.945 |
2,16%
|
2,78
|
2,775
|
2,84
|
2,84
|
| 25/09/2025 |
376.209 |
1,83%
|
2,71
|
2,64
|
2,785
|
2,78
|
| 24/09/2025 |
279.258 |
-1,80%
|
2,77
|
2,72
|
2,82
|
2,73
|
| 23/09/2025 |
335.981 |
-3,47%
|
2,89
|
2,765
|
2,92
|
2,78
|
| 22/09/2025 |
267.119 |
1,41%
|
2,82
|
2,81
|
2,885
|
2,88
|
| 19/09/2025 |
2.267.524 |
-4,05%
|
2,98
|
2,83
|
2,98
|
2,84
|
| 18/09/2025 |
259.176 |
5,71%
|
2,82
|
2,82
|
2,97
|
2,96
|
| 17/09/2025 |
357.611 |
0,72%
|
2,78
|
2,78
|
2,94
|
2,80
|
| 16/09/2025 |
219.406 |
0,72%
|
2,76
|
2,75
|
2,795
|
2,78
|
| 15/09/2025 |
339.613 |
-2,13%
|
2,82
|
2,725
|
2,825
|
2,76
|
| 12/09/2025 |
259.779 |
-2,76%
|
2,91
|
2,81
|
2,91
|
2,82
|
| 11/09/2025 |
200.563 |
3,57%
|
2,78
|
2,78
|
2,915
|
2,90
|
| 10/09/2025 |
246.641 |
0,00%
|
2,78
|
2,765
|
2,81
|
2,80
|
| 09/09/2025 |
229.862 |
-3,11%
|
2,87
|
2,795
|
2,91
|
2,80
|
| 08/09/2025 |
258.396 |
2,12%
|
2,85
|
2,82
|
2,90
|
2,89
|
| 05/09/2025 |
234.024 |
1,43%
|
2,80
|
2,79
|
2,875
|
2,83
|
| 04/09/2025 |
234.339 |
-0,71%
|
2,80
|
2,75
|
2,80
|
2,79
|
| 03/09/2025 |
302.293 |
2,18%
|
2,72
|
2,72
|
2,81
|
2,81
|
| 02/09/2025 |
266.654 |
-1,08%
|
2,72
|
2,715
|
2,78
|
2,75
|
| 29/08/2025 |
277.692 |
-0,71%
|
2,81
|
2,76
|
2,825
|
2,78
|
| 28/08/2025 |
324.367 |
-1,75%
|
2,85
|
2,78
|
2,85
|
2,80
|
| 27/08/2025 |
324.947 |
0,71%
|
2,83
|
2,82
|
2,94
|
2,85
|
| 26/08/2025 |
464.075 |
2,91%
|
2,75
|
2,74
|
2,92
|
2,83
|
| 25/08/2025 |
306.854 |
-1,79%
|
2,79
|
2,75
|
2,80
|
2,75
|
| 22/08/2025 |
568.070 |
10,67%
|
2,55
|
2,55
|
2,815
|
2,80
|
| 21/08/2025 |
212.833 |
-1,17%
|
2,55
|
2,515
|
2,56
|
2,53
|
| 20/08/2025 |
246.485 |
0,79%
|
2,53
|
2,525
|
2,58
|
2,56
|
| 19/08/2025 |
230.813 |
-2,31%
|
2,59
|
2,54
|
2,67
|
2,54
|
| 18/08/2025 |
286.006 |
7,00%
|
2,43
|
2,43
|
2,615
|
2,60
|
| 15/08/2025 |
398.284 |
-2,41%
|
2,51
|
2,415
|
2,52
|
2,43
|
| 14/08/2025 |
585.348 |
-2,35%
|
2,52
|
2,465
|
2,535
|
2,49
|
| 13/08/2025 |
462.507 |
-2,30%
|
2,62
|
2,515
|
2,66
|
2,55
|
| 12/08/2025 |
424.496 |
2,76%
|
2,57
|
2,52
|
2,62
|
2,61
|
| 11/08/2025 |
283.082 |
2,42%
|
2,48
|
2,48
|
2,61
|
2,54
|
| 08/08/2025 |
332.731 |
0,00%
|
2,49
|
2,435
|
2,505
|
2,48
|
| 07/08/2025 |
305.497 |
1,22%
|
2,49
|
2,45
|
2,555
|
2,48
|
| 06/08/2025 |
591.867 |
-0,41%
|
2,58
|
2,34
|
2,745
|
2,45
|
| 05/08/2025 |
503.339 |
-1,99%
|
2,49
|
2,44
|
2,525
|
2,46
|
| 04/08/2025 |
261.737 |
2,03%
|
2,45
|
2,44
|
2,535
|
2,51
|
| 01/08/2025 |
566.813 |
-7,52%
|
2,61
|
2,45
|
2,61
|
2,46
|
| 31/07/2025 |
289.809 |
-2,56%
|
2,69
|
2,645
|
2,745
|
2,66
|
| 30/07/2025 |
276.873 |
-0,73%
|
2,75
|
2,70
|
2,805
|
2,73
|
| 29/07/2025 |
229.306 |
0,73%
|
2,77
|
2,70
|
2,77
|
2,75
|
| 28/07/2025 |
353.036 |
-1,80%
|
2,78
|
2,725
|
2,79
|
2,73
|
| 25/07/2025 |
223.784 |
0,72%
|
2,78
|
2,75
|
2,795
|
2,78
|
| 24/07/2025 |
283.438 |
-2,47%
|
2,81
|
2,755
|
2,845
|
2,76
|
| 23/07/2025 |
311.207 |
4,81%
|
2,72
|
2,72
|
2,83
|
2,83
|
| 22/07/2025 |
330.704 |
3,85%
|
2,59
|
2,58
|
2,73
|
2,70
|
| 21/07/2025 |
159.504 |
0,00%
|
2,61
|
2,60
|
2,65
|
2,60
|
| 18/07/2025 |
278.364 |
-1,14%
|
2,65
|
2,59
|
2,655
|
2,60
|
| 17/07/2025 |
294.976 |
2,33%
|
2,56
|
2,56
|
2,655
|
2,63
|
| 16/07/2025 |
268.794 |
0,39%
|
2,58
|
2,555
|
2,625
|
2,57
|
| 15/07/2025 |
271.086 |
-4,12%
|
2,68
|
2,55
|
2,69
|
2,56
|
| 14/07/2025 |
365.573 |
0,00%
|
2,64
|
2,64
|
2,705
|
2,67
|
| 11/07/2025 |
261.415 |
-2,55%
|
2,71
|
2,67
|
2,72
|
2,67
|
| 10/07/2025 |
372.425 |
-0,72%
|
2,75
|
2,72
|
2,81
|
2,74
|
| 09/07/2025 |
264.915 |
-0,36%
|
2,81
|
2,73
|
2,82
|
2,76
|
| 08/07/2025 |
647.669 |
2,59%
|
2,74
|
2,73
|
2,825
|
2,77
|
| 07/07/2025 |
275.230 |
-3,57%
|
2,77
|
2,70
|
2,82
|
2,70
|
| 04/07/2025 |
201.448 |
-0,36%
|
2,81
|
2,74
|
2,81
|
2,80
|
| 03/07/2025 |
115.409 |
1,08%
|
2,81
|
2,75
|
2,81
|
2,80
|
| 02/07/2025 |
338.717 |
0,00%
|
2,77
|
2,72
|
2,805
|
2,77
|
| 01/07/2025 |
305.776 |
4,92%
|
2,64
|
2,58
|
2,805
|
2,77
|
| 30/06/2025 |
373.399 |
0,00%
|
2,65
|
2,57
|
2,665
|
2,64
|
| 27/06/2025 |
918.701 |
-1,86%
|
2,71
|
2,585
|
2,71
|
2,64
|
| 26/06/2025 |
513.601 |
3,46%
|
2,59
|
2,59
|
2,705
|
2,69
|
| 25/06/2025 |
259.719 |
-1,14%
|
2,63
|
2,57
|
2,63
|
2,60
|
| 24/06/2025 |
285.500 |
1,94%
|
2,61
|
2,585
|
2,66
|
2,63
|
| 23/06/2025 |
326.665 |
-3,73%
|
2,70
|
2,565
|
2,705
|
2,58
|
| 20/06/2025 |
2.705.235 |
-1,11%
|
2,75
|
2,615
|
2,795
|
2,68
|
| 19/06/2025 |
905.357 |
3,32%
|
2,71
|
2,695
|
2,81
|
2,71
|
| 18/06/2025 |
447.750 |
-0,37%
|
2,71
|
2,695
|
2,805
|
2,71
|
| 17/06/2025 |
447.999 |
-3,20%
|
2,77
|
2,72
|
2,86
|
2,72
|
| 16/06/2025 |
446.509 |
5,24%
|
2,71
|
2,70
|
2,81
|
2,81
|
| 13/06/2025 |
465.928 |
-2,55%
|
2,69
|
2,655
|
2,735
|
2,67
|
| 12/06/2025 |
479.666 |
0,37%
|
2,70
|
2,70
|
2,765
|
2,74
|
| 11/06/2025 |
548.155 |
-1,44%
|
2,77
|
2,725
|
2,83
|
2,73
|
| 10/06/2025 |
585.442 |
1,84%
|
2,72
|
2,72
|
2,93
|
2,77
|
| 09/06/2025 |
640.036 |
2,26%
|
2,71
|
2,69
|
2,825
|
2,72
|
| 06/06/2025 |
460.738 |
5,14%
|
2,56
|
2,56
|
2,70
|
2,66
|
| 05/06/2025 |
402.864 |
2,02%
|
2,48
|
2,48
|
2,585
|
2,53
|
| 04/06/2025 |
547.954 |
1,22%
|
2,45
|
2,44
|
2,515
|
2,48
|
| 03/06/2025 |
716.674 |
3,81%
|
2,35
|
2,35
|
2,58
|
2,45
|
| 02/06/2025 |
340.971 |
5,36%
|
2,24
|
2,22
|
2,37
|
2,36
|
