Cadence Design Systems Inc (CDNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.974.452 |
3,86%
|
336,58
|
334,381
|
342,27
|
338,82
|
| 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
|
| 24/03/2026 |
1.497.478 |
-2,80%
|
290,21
|
277,00
|
291,63
|
284,32
|
| 23/03/2026 |
1.793.707 |
3,01%
|
292,40
|
286,79
|
299,27
|
292,52
|
| 20/03/2026 |
1.321.416 |
-1,25%
|
285,00
|
281,46
|
287,39
|
283,90
|
| 19/03/2026 |
1.203.986 |
-0,77%
|
287,38
|
284,435
|
292,61
|
287,40
|
| 18/03/2026 |
772.352 |
-1,43%
|
293,26
|
289,50
|
295,30
|
289,64
|
| 17/03/2026 |
939.331 |
0,35%
|
292,43
|
292,43
|
300,94
|
293,75
|
| 16/03/2026 |
1.225.596 |
1,98%
|
289,05
|
288,00
|
295,4299
|
292,72
|
| 13/03/2026 |
1.447.442 |
-1,13%
|
291,82
|
283,345
|
292,67
|
287,03
|
| 12/03/2026 |
1.360.965 |
-1,31%
|
291,26
|
289,21
|
296,51
|
290,32
|
| 11/03/2026 |
1.635.368 |
0,30%
|
291,81
|
287,00
|
295,72
|
294,16
|
| 10/03/2026 |
1.644.817 |
-1,60%
|
297,70
|
290,4701
|
299,98
|
293,29
|
| 09/03/2026 |
1.258.443 |
0,35%
|
292,81
|
289,37
|
300,12
|
298,05
|
| 06/03/2026 |
1.370.100 |
-0,98%
|
293,69
|
292,94
|
302,00
|
296,94
|
| 05/03/2026 |
2.198.057 |
-1,83%
|
303,85
|
297,54
|
311,238
|
299,84
|
| 04/03/2026 |
1.988.183 |
1,60%
|
303,798
|
296,12
|
308,58
|
305,43
|
| 03/03/2026 |
1.382.657 |
-0,90%
|
297,44
|
295,51
|
304,47
|
300,63
|
