Cadence Design Systems Inc (CDNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 319 994 |
-2,15%
|
321,9972
|
315,98
|
321,9972
|
316,52
|
| 17/08/2026 |
1 238 444 |
-0,42%
|
323,06
|
323,06
|
333,475
|
323,47
|
| 14/08/2026 |
1 627 252 |
0,38%
|
325,53
|
319,46
|
326,87
|
324,82
|
| 13/08/2026 |
1 315 421 |
0,20%
|
325,1366
|
321,12
|
328,28
|
323,77
|
| 12/08/2026 |
991 152 |
-1,33%
|
328,25
|
322,11
|
333,43
|
323,13
|
| 11/08/2026 |
985 332 |
-1,39%
|
332,50
|
323,19
|
332,50
|
327,53
|
| 10/08/2026 |
845 154 |
-2,23%
|
339,94
|
331,53
|
342,0275
|
331,91
|
| 07/08/2026 |
949 417 |
0,29%
|
344,98
|
335,58
|
348,12
|
339,24
|
| 06/08/2026 |
792 894 |
0,42%
|
335,94
|
333,00
|
341,73
|
338,42
|
| 05/08/2026 |
820 095 |
-1,01%
|
345,2867
|
335,66
|
348,00
|
337,07
|
| 04/08/2026 |
914 114 |
1,29%
|
339,8875
|
336,51
|
349,07
|
340,62
|
| 03/08/2026 |
1 133 410 |
-1,14%
|
343,01
|
331,675
|
352,00
|
336,15
|
| 31/07/2026 |
747 387 |
2,14%
|
336,615
|
334,95
|
341,10
|
340,02
|
| 30/07/2026 |
1 392 344 |
0,13%
|
336,00
|
329,60
|
342,50
|
332,82
|
| 29/07/2026 |
1 711 547 |
-3,38%
|
348,50
|
332,555
|
351,00
|
332,76
|
| 28/07/2026 |
2 905 943 |
1,75%
|
353,9436
|
335,16
|
355,50
|
344,72
|
| 27/07/2026 |
1 974 452 |
3,86%
|
336,58
|
334,381
|
342,27
|
338,61
|
| 24/07/2026 |
1 332 130 |
-1,31%
|
332,25
|
325,96
|
337,99
|
326,24
|
| 23/07/2026 |
1 082 360 |
-1,91%
|
336,01
|
328,87
|
340,29
|
330,46
|
| 22/07/2026 |
1 211 561 |
-2,21%
|
342,7107
|
334,59
|
346,33
|
337,01
|
| 21/07/2026 |
1 377 602 |
4,48%
|
332,00
|
330,00
|
347,13
|
344,64
|
| 20/07/2026 |
1 168 819 |
-0,07%
|
329,78
|
328,71
|
339,11
|
329,93
|
| 17/07/2026 |
3 457 647 |
-9,08%
|
340,075
|
320,07
|
342,8969
|
330,11
|
| 16/07/2026 |
722 805 |
-1,83%
|
373,08
|
358,74
|
373,15
|
364,65
|
| 15/07/2026 |
932 230 |
-1,41%
|
380,00
|
369,05
|
385,22
|
371,50
|
| 14/07/2026 |
671 508 |
-0,30%
|
369,0068
|
369,0068
|
383,00
|
376,80
|
| 13/07/2026 |
655 587 |
-1,60%
|
392,00
|
375,1215
|
392,00
|
377,92
|
| 10/07/2026 |
497 820 |
-0,46%
|
389,04
|
380,37
|
389,485
|
384,17
|
| 09/07/2026 |
792 655 |
3,17%
|
370,78
|
367,1536
|
386,26
|
385,95
|
| 08/07/2026 |
749 125 |
0,77%
|
367,20
|
366,12
|
374,45
|
374,06
|
| 07/07/2026 |
806 058 |
-1,29%
|
381,80
|
365,63
|
381,80
|
371,06
|
| 06/07/2026 |
914 802 |
0,71%
|
371,99
|
367,81
|
377,866
|
375,77
|
| 02/07/2026 |
1 126 742 |
-1,23%
|
379,92
|
369,75
|
381,78
|
373,14
|
| 01/07/2026 |
811 365 |
0,73%
|
377,42
|
376,58
|
386,66
|
377,73
|
| 30/06/2026 |
1 378 986 |
0,70%
|
370,58
|
368,426
|
381,56
|
375,32
|
| 29/06/2026 |
1 029 176 |
-1,19%
|
381,49
|
371,37
|
387,0075
|
372,72
|
| 26/06/2026 |
1 515 129 |
2,46%
|
366,00
|
358,76
|
381,90
|
377,27
|
| 25/06/2026 |
1 095 946 |
-1,17%
|
372,20
|
363,7294
|
378,49
|
368,23
|
| 24/06/2026 |
834 008 |
-1,78%
|
378,71
|
371,59
|
379,62
|
372,40
|
| 23/06/2026 |
995 855 |
-2,35%
|
386,50
|
377,33
|
386,55
|
379,06
|
| 18/06/2026 |
2 368 100 |
-0,49%
|
391,00
|
385,43
|
401,18
|
389,04
|
| 17/06/2026 |
947 079 |
0,46%
|
389,90
|
386,4621
|
403,38
|
389,60
|
| 16/06/2026 |
638 012 |
-1,64%
|
393,9998
|
387,19
|
398,27
|
387,85
|
| 15/06/2026 |
756 050 |
2,41%
|
391,586
|
389,325
|
397,82
|
394,50
|
| 12/06/2026 |
826 083 |
0,32%
|
385,00
|
375,58
|
389,80
|
384,96
|
| 11/06/2026 |
879 396 |
-0,38%
|
385,50
|
377,21
|
389,48
|
383,74
|
| 10/06/2026 |
872 245 |
-1,37%
|
383,09
|
382,00
|
399,225
|
385,13
|
| 09/06/2026 |
1 075 689 |
-0,82%
|
397,07
|
377,1131
|
406,67
|
390,90
|
| 08/06/2026 |
1 444 110 |
4,80%
|
382,7554
|
381,78
|
396,71
|
394,24
|
| 05/06/2026 |
1 783 838 |
-8,58%
|
403,1262
|
373,54
|
407,82
|
376,19
|
| 04/06/2026 |
1 186 950 |
0,95%
|
410,06
|
401,93
|
415,83
|
411,68
|
| 03/06/2026 |
1 143 878 |
-2,01%
|
412,3772
|
401,03
|
415,00
|
408,00
|
| 02/06/2026 |
1 759 614 |
0,57%
|
405,01
|
401,04
|
416,68
|
416,39
|
| 01/06/2026 |
2 606 558 |
10,46%
|
400,0799
|
383,935
|
414,84
|
414,16
|
| 29/05/2026 |
914 597 |
0,29%
|
372,3494
|
372,10
|
378,04
|
374,93
|
| 28/05/2026 |
1 262 652 |
-0,06%
|
374,00
|
366,99
|
379,05
|
373,85
|
| 27/05/2026 |
1 518 521 |
-2,02%
|
381,69
|
370,35
|
383,80
|
374,05
|
| 26/05/2026 |
1 149 234 |
1,69%
|
378,39
|
369,05
|
383,24
|
381,75
|
| 22/05/2026 |
1 258 016 |
4,27%
|
361,93
|
359,11
|
381,55
|
373,59
|
| 21/05/2026 |
1 115 717 |
2,16%
|
348,00
|
346,20
|
362,21
|
358,46
|
| 20/05/2026 |
1 263 871 |
3,78%
|
332,00
|
331,555
|
351,365
|
350,89
|
| 19/05/2026 |
888 908 |
-2,28%
|
343,4082
|
337,89
|
348,12
|
338,12
|
| 18/05/2026 |
957 666 |
-0,36%
|
347,01
|
341,51
|
350,06
|
345,99
|
| 15/05/2026 |
644 167 |
-1,32%
|
348,12
|
345,68
|
352,00
|
347,24
|
| 14/05/2026 |
911 158 |
-0,43%
|
354,55
|
348,46
|
355,205
|
352,84
|
| 13/05/2026 |
1 419 343 |
-0,98%
|
354,01
|
350,55
|
361,025
|
354,55
|
| 12/05/2026 |
993 932 |
-1,69%
|
363,55
|
355,56
|
365,00
|
358,04
|
| 11/05/2026 |
1 695 299 |
0,34%
|
357,00
|
357,00
|
365,00
|
364,20
|
| 08/05/2026 |
1 272 857 |
1,59%
|
355,00
|
353,18
|
365,01
|
362,70
|
| 07/05/2026 |
951 766 |
0,56%
|
359,00
|
354,87
|
362,705
|
356,90
|
| 06/05/2026 |
1 367 420 |
0,36%
|
352,40
|
347,49
|
355,492
|
354,90
|
| 05/05/2026 |
1 207 105 |
1,18%
|
352,27
|
346,11
|
354,87
|
353,63
|
| 04/05/2026 |
1 435 966 |
2,55%
|
343,20
|
340,00
|
351,00
|
349,51
|
| 01/05/2026 |
1 357 157 |
3,44%
|
334,61
|
334,00
|
342,37
|
340,94
|
| 30/04/2026 |
1 023 252 |
-0,08%
|
328,49
|
319,78
|
330,08
|
329,59
|
| 29/04/2026 |
1 619 916 |
1,46%
|
324,00
|
315,51
|
331,36
|
329,95
|
| 28/04/2026 |
3 188 757 |
-3,34%
|
329,96
|
317,07
|
338,55
|
325,31
|
| 27/04/2026 |
373 979 |
-0,03%
|
330,49
|
330,00
|
336,54
|
336,54
|
| 24/04/2026 |
1 907 520 |
5,91%
|
318,02
|
318,02
|
334,81
|
332,89
|
| 23/04/2026 |
1 397 268 |
-5,20%
|
328,20
|
311,305
|
328,20
|
314,33
|
| 22/04/2026 |
1 333 015 |
1,77%
|
329,09
|
327,69
|
334,00
|
331,61
|
| 21/04/2026 |
2 505 447 |
2,05%
|
319,55
|
318,51
|
331,23
|
325,84
|
| 20/04/2026 |
1 518 238 |
2,40%
|
311,13
|
309,595
|
320,98
|
318,50
|
| 17/04/2026 |
1 291 592 |
1,33%
|
314,7457
|
308,42
|
317,9999
|
311,03
|
| 16/04/2026 |
1 068 514 |
0,95%
|
309,25
|
303,31
|
312,88
|
306,96
|
| 15/04/2026 |
1 427 347 |
3,94%
|
293,77
|
293,11
|
307,465
|
304,10
|
| 14/04/2026 |
1 152 020 |
1,45%
|
290,87
|
290,28
|
297,1772
|
292,37
|
| 13/04/2026 |
1 637 987 |
8,49%
|
266,49
|
265,2201
|
288,33
|
288,20
|
| 10/04/2026 |
2 330 353 |
-5,46%
|
282,00
|
263,44
|
282,00
|
265,66
|
| 09/04/2026 |
1 495 355 |
-2,88%
|
288,35
|
277,45
|
289,7542
|
281,01
|
| 08/04/2026 |
978 902 |
3,59%
|
289,8613
|
285,42
|
291,5668
|
289,50
|
| 07/04/2026 |
736 726 |
0,03%
|
278,00
|
273,90
|
280,00
|
279,48
|
| 06/04/2026 |
821 854 |
0,24%
|
283,00
|
275,51
|
283,00
|
279,39
|
| 02/04/2026 |
911 993 |
-0,53%
|
274,50
|
271,34
|
280,255
|
278,72
|
| 01/04/2026 |
1 088 560 |
0,84%
|
281,00
|
274,66
|
281,90
|
280,19
|
| 31/03/2026 |
872 246 |
2,58%
|
276,94
|
271,60
|
278,61
|
277,87
|
| 30/03/2026 |
1 054 725 |
-0,33%
|
273,91
|
268,81
|
276,37
|
270,88
|
| 27/03/2026 |
1 032 689 |
-3,12%
|
275,61
|
271,05
|
280,33
|
271,77
|
| 26/03/2026 |
928 648 |
-0,24%
|
280,60
|
278,00
|
284,16
|
280,62
|
| 25/03/2026 |
1 824 371 |
-1,03%
|
289,00
|
277,65
|
290,369
|
281,39
|
