Cadence Design Systems Inc (CDNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/11/2022	2.348.493	-0,87%	165,36	161,90	165,25	163,52
28/11/2022	2.890.855	-1,35%	167,51	164,17	169,475	165,06
25/11/2022	1.046.798	-0,12%	167,51	167,00	168,35	167,31
24/11/2022	1.556.949	1,40%	165,76	163,52	168,65	167,51
23/11/2022	1.556.949	1,40%	165,76	163,52	168,65	167,51
22/11/2022	2.397.092	2,06%	165,76	160,87	165,59	165,20
21/11/2022	2.465.775	-1,92%	165,76	161,645	164,305	161,86
18/11/2022	2.454.073	-0,05%	165,76	163,645	168,16	165,02
17/11/2022	3.886.927	-2,23%	165,76	162,87	166,975	165,10
16/11/2022	2.257.477	0,07%	168,68	167,16	170,43	168,86
15/11/2022	3.508.982	0,46%	171,78	167,26	172,33	168,70
14/11/2022	1.233.573	0,62%	156,66	165,4475	169,38	167,93
11/11/2022	1.281.237	3,01%	156,66	161,49	167,99	166,90
10/11/2022	1.322.337	9,65%	156,66	155,685	162,61	162,02
09/11/2022	521.941	-0,86%	147,65	145,94	148,55	147,81
08/11/2022	660.550	2,12%	147,11	146,44	151,09	149,095
07/11/2022	1.080.618	2,54%	143,63	141,62	146,61	146,02
04/11/2022	1.862.275	-0,32%	144,00	138,76	144,71	142,40
03/11/2022	961.587	-1,54%	144,00	142,38	145,745	142,86
02/11/2022	1.468.142	-3,87%	153,25	145,04	152,35	145,09
01/11/2022	759.591	-0,30%	153,25	149,81	153,7591	150,93
31/10/2022	931.186	-0,06%	150,00	149,42	152,535	151,39
28/10/2022	1.081.289	1,97%	149,45	148,83	151,82	151,51
27/10/2022	1.259.925	-0,32%	149,70	146,36	150,96	148,58
26/10/2022	1.402.431	-1,50%	148,23	147,44	152,26	149,05
25/10/2022	2.858.467	-5,56%	154,12	150,86	160,74	151,32
24/10/2022	1.063.881	1,19%	154,12	157,10	161,3988	160,22
21/10/2022	977.545	3,48%	154,12	150,805	158,86	158,37
20/10/2022	1.004.428	-0,41%	154,12	152,04	156,555	153,09
19/10/2022	508.994	-1,18%	152,66	151,79	154,28	153,72
18/10/2022	948.216	0,96%	158,00	154,18	159,72	155,55
17/10/2022	1.297.122	4,49%	152,24	151,835	155,165	154,07
14/10/2022	1.671.788	-1,53%	152,32	147,272	152,91	148,25
13/10/2022	3.022.969	1,74%	149,24	142,37	151,62	150,55
12/10/2022	1.650.235	-0,05%	149,24	147,83	151,33	147,97
11/10/2022	2.327.848	-4,31%	154,32	147,07	154,90	148,04
10/10/2022	1.408.655	-2,64%	159,84	152,73	159,84	154,71
07/10/2022	1.245.052	-5,58%	165,90	158,00	165,62	159,02
06/10/2022	1.060.868	-0,84%	169,70	168,17	171,64	168,28
05/10/2022	1.557.441	-0,95%	169,75	167,72	170,785	169,70
04/10/2022	1.495.894	0,62%	174,9744	170,34	174,9744	171,33
03/10/2022	1.281.976	4,19%	164,05	164,05	171,26	170,28
30/09/2022	920.142	-0,77%	164,75	163,28	167,58	163,43
29/09/2022	760.957	-1,40%	165,59	163,18	166,85	164,63
28/09/2022	738.268	2,35%	164,26	162,13	167,65	166,97
27/09/2022	803.297	0,46%	164,26	160,61	164,82	163,13
26/09/2022	915.334	0,88%	161,61	161,54	164,97	162,38
23/09/2022	993.163	-0,83%	161,61	159,12	162,50	160,97
22/09/2022	1.102.255	-2,24%	164,31	161,89	165,74	162,32
21/09/2022	1.437.464	-0,57%	168,45	166,00	172,06	166,04
20/09/2022	1.353.377	-0,12%	165,97	165,79	168,30	166,99
19/09/2022	837.059	1,78%	162,63	162,57	167,29	167,19
16/09/2022	1.293.354	0,75%	162,66	160,825	164,80	164,27
15/09/2022	1.071.085	-2,50%	165,38	161,16	165,765	163,05
14/09/2022	945.198	0,19%	168,38	165,23	168,81	167,23
13/09/2022	1.431.370	-4,63%	169,60	166,66	170,39	166,92
12/09/2022	898.699	0,20%	175,11	173,59	175,42	175,02
09/09/2022	805.152	1,65%	173,46	173,308	175,97	174,68
08/09/2022	1.149.335	0,57%	169,46	168,79	172,98	171,86
07/09/2022	878.721	1,83%	168,62	167,63	171,89	170,89
06/09/2022	972.367	-0,21%	168,39	166,67	170,395	167,82
05/09/2022	793.800	-1,10%	171,34	167,16	172,85	168,17
02/09/2022	793.800	-1,10%	171,34	167,16	172,85	168,17
01/09/2022	1.467.717	-2,15%	171,00	166,89	171,49	170,04
31/08/2022	1.454.276	-0,26%	175,33	172,68	176,62	173,77
30/08/2022	850.989	-0,34%	175,86	171,18	176,14	174,23
29/08/2022	805.587	-1,69%	175,65	174,72	177,47	174,83
26/08/2022	1.308.400	-3,77%	184,42	177,48	184,045	177,83
25/08/2022	732.358	0,99%	184,69	182,80	185,38	184,80
24/08/2022	653.532	-0,25%	183,72	182,67	185,40	182,795
23/08/2022	580.726	-0,89%	183,82	183,00	186,00	183,25
22/08/2022	796.801	-1,67%	186,34	184,51	187,13	184,90
19/08/2022	700.739	-1,41%	190,90	186,63	189,25	188,04
18/08/2022	732.061	-0,14%	190,90	190,41	192,76	190,73
17/08/2022	920.230	-0,85%	191,98	190,03	192,35	191,00
16/08/2022	890.107	-0,24%	191,71	191,17	194,94	192,63
15/08/2022	1.006.850	2,26%	188,82	188,62	193,21	193,09
12/08/2022	1.090.573	1,33%	187,00	186,45	189,29	188,83
11/08/2022	982.298	0,01%	187,92	185,66	188,4782	186,35
10/08/2022	1.262.718	0,94%	189,33	185,68	189,928	186,34
09/08/2022	1.001.877	0,15%	183,94	183,12	185,65	184,61
08/08/2022	1.162.071	-1,19%	186,11	183,30	187,61	184,33
05/08/2022	1.018.297	0,52%	182,00	181,96	186,69	186,55
04/08/2022	956.028	2,00%	182,89	181,32	185,63	185,58
03/08/2022	1.863.366	-0,82%	182,185	176,25	183,05	181,95
02/08/2022	1.032.821	-0,86%	183,60	182,11	185,095	183,45
01/08/2022	973.507	-0,56%	183,90	183,2134	187,51	185,04
29/07/2022	723.741	1,34%	182,96	182,96	186,41	186,08
28/07/2022	1.178.889	3,96%	177,82	177,53	183,86	183,62
27/07/2022	1.348.133	3,44%	170,54	171,89	178,45	176,62
26/07/2022	1.510.981	1,80%	170,54	169,94	174,50	170,68
25/07/2022	834.530	0,77%	169,46	165,19	167,93	169,00
22/07/2022	875.928	-0,59%	169,46	167,24	171,11	167,75
21/07/2022	816.524	2,88%	164,91	163,60	168,76	168,75
20/07/2022	630.463	1,51%	162,33	163,74	165,94	164,02
19/07/2022	706.594	4,21%	158,09	157,42	162,13	161,58
18/07/2022	602.452	-1,20%	158,08	154,22	158,95	155,11
15/07/2022	713.869	1,94%	155,99	153,48	158,09	157,00
14/07/2022	647.883	0,44%	152,21	148,85	155,36	154,02
13/07/2022	661.391	-0,57%	150,49	149,17	154,26	153,34