Cognizant Technology Solutions Corp (CTSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,81%	69,98	68,19	70,11	68,76
17/05/2024	3.432.974	-1,81%	69,98	68,19	70,11	68,76
16/05/2024	4.385.688	2,14%	69,05	68,89	70,72	70,33
15/05/2024	2.266.835	1,59%	68,08	67,80	69,06	68,86
14/05/2024	1.436.060	-0,13%	67,47	67,59	68,74	67,78
13/05/2024	2.493.953	1,33%	67,47	67,3199	68,20	67,87
10/05/2024	4.404.859	0,27%	66,71	66,71	67,13	66,98
09/05/2024	1.690.251	-1,36%	67,45	66,35	67,63	66,80
08/05/2024	2.617.743	0,09%	67,57	67,36	67,89	67,72
07/05/2024	2.249.467	1,87%	66,44	66,44	67,70	67,66
06/05/2024	1.859.826	0,26%	66,50	66,05	66,96	66,42
03/05/2024	6.745.626	-0,03%	67,40	66,16	67,27	66,25
02/05/2024	7.157.357	1,38%	67,40	65,56	67,88	66,27
01/05/2024	3.616.670	-0,47%	65,50	65,30	66,265	65,37
30/04/2024	2.031.850	-1,28%	67,07	65,56	66,80	65,68
29/04/2024	3.884.446	-0,61%	67,07	66,51	67,89	66,53
26/04/2024	1.986.044	0,27%	68,09	66,20	67,20	66,94
25/04/2024	2.096.859	-1,13%	68,09	66,20	67,50	66,76
24/04/2024	2.619.727	-0,37%	68,09	67,17	67,96	67,52
23/04/2024	2.143.693	-0,63%	68,09	67,565	68,40	67,77
22/04/2024	2.348.590	1,13%	67,79	67,37	68,55	68,20
19/04/2024	3.606.896	0,46%	67,02	66,98	67,595	67,44
18/04/2024	2.937.258	-0,61%	67,02	66,72	67,98	67,13
17/04/2024	1.964.692	-0,57%	68,42	67,50	68,48	67,54
16/04/2024	1.672.125	-0,72%	68,74	67,88	68,82	67,93
15/04/2024	1.549.799	-1,21%	69,98	68,40	70,24	68,42
12/04/2024	1.974.789	-1,86%	69,98	69,02	70,03	69,26
11/04/2024	3.132.465	0,86%	70,01	70,01	70,9025	70,57
10/04/2024	2.388.730	-2,22%	71,00	69,70	71,00	69,97
09/04/2024	2.473.256	0,70%	72,36	70,995	71,748	71,56
08/04/2024	3.457.018	-0,10%	72,36	70,81	71,545	71,06
05/04/2024	4.617.492	-0,67%	72,36	71,07	71,75	71,13
04/04/2024	3.108.230	-0,32%	71,41	71,31	72,81	71,61
03/04/2024	2.008.007	0,22%	71,41	71,26	72,39	71,84
02/04/2024	3.240.543	-0,10%	72,73	71,405	72,06	71,68
01/04/2024	4.233.044	-2,10%	72,73	71,56	72,74	71,75
28/03/2024	9.892.940	-0,45%	73,15	73,14	74,06	73,29
27/03/2024	2.064.544	1,69%	73,15	72,98	73,62	73,62
26/03/2024	4.348.753	0,54%	72,25	71,91	72,55	72,40
25/03/2024	3.003.073	0,15%	72,61	71,79	72,555	72,01
22/03/2024	4.681.664	-0,94%	72,61	71,595	72,62	71,90
21/03/2024	5.844.811	-3,42%	73,48	72,41	75,68	72,58
20/03/2024	5.277.101	0,67%	75,87	73,94	75,40	75,15
19/03/2024	6.029.589	-0,59%	75,87	74,53	75,37	74,65
18/03/2024	4.822.979	-0,32%	75,87	75,01	76,07	75,09
15/03/2024	4.863.618	-1,15%	76,12	75,13	76,57	75,47
14/03/2024	2.853.267	-0,87%	76,90	75,88	77,14	76,35
13/03/2024	3.208.602	-0,09%	76,90	76,76	77,37	77,02
12/03/2024	1.745.947	0,17%	76,90	76,73	77,42	77,09
11/03/2024	1.945.592	0,25%	77,19	76,46	77,31	76,96
08/03/2024	3.556.255	-0,89%	77,19	76,59	77,525	76,77
07/03/2024	3.833.591	1,00%	78,63	77,20	77,95	77,46
06/03/2024	5.069.828	-1,40%	78,63	76,38	78,95	76,69
05/03/2024	3.169.100	-1,64%	78,63	77,54	78,90	77,78
04/03/2024	5.249.998	0,60%	79,38	78,48	79,68	79,08
01/03/2024	2.344.513	-0,52%	79,38	78,53	79,52	78,61
29/02/2024	5.372.162	0,69%	79,38	78,4401	79,70	79,02
28/02/2024	2.128.505	-0,83%	78,94	78,23	79,0781	78,48
27/02/2024	1.223.985	-0,47%	79,60	78,75	79,79	79,14
26/02/2024	2.245.454	-0,39%	79,60	78,95	79,935	79,51
23/02/2024	2.959.963	0,45%	79,60	79,425	80,08	79,82
22/02/2024	2.520.435	2,57%	78,40	78,125	79,675	79,46
21/02/2024	2.496.314	0,95%	76,25	76,25	77,52	77,47
20/02/2024	2.912.450	-0,34%	76,91	76,36	77,39	76,74
19/02/2024	954.272	0,00%	77,52	76,86	77,77	77,00
16/02/2024	954.272	0,34%	77,52	76,86	77,77	77,00
15/02/2024	3.449.759	1,67%	75,91	77,09	78,04	78,02
14/02/2024	1.871.420	1,64%	75,91	75,83	76,79	76,74
13/02/2024	2.185.548	-1,35%	75,54	74,80	75,98	75,50
12/02/2024	3.261.601	-0,74%	76,71	75,54	76,795	76,53
09/02/2024	4.097.122	-1,53%	78,57	76,87	78,575	77,10
08/02/2024	2.116.191	0,39%	78,13	77,355	78,66	78,30
07/02/2024	3.795.672	-0,93%	75,50	75,42	78,88	78,00
06/02/2024	4.394.180	1,59%	77,83	77,76	78,92	78,82
05/02/2024	1.775.570	-0,39%	77,27	76,64	77,75	77,59
02/02/2024	2.740.666	0,01%	77,48	77,15	78,20	77,89
01/02/2024	1.744.641	0,99%	77,35	76,54	77,95	77,88
31/01/2024	1.406.261	-0,72%	77,30	76,97	78,70	77,04
30/01/2024	1.795.736	-0,35%	77,30	77,24	77,935	77,60
29/01/2024	2.638.765	0,76%	77,79	77,00	78,13	77,87
26/01/2024	1.634.177	-1,30%	77,79	77,04	78,89	77,28
25/01/2024	4.133.920	1,75%	77,79	77,79	78,675	78,30
24/01/2024	2.263.600	-0,21%	77,55	76,75	77,55	76,95
23/01/2024	1.700.909	-0,21%	77,52	76,835	77,6499	77,11
22/01/2024	1.777.003	0,51%	77,18	77,09	77,71	77,27
19/01/2024	5.902.499	1,61%	75,65	75,60	77,17	76,88
18/01/2024	3.897.796	-0,05%	77,66	75,20	76,66	75,66
17/01/2024	4.839.944	-0,66%	77,66	75,2457	76,26	75,70
16/01/2024	2.252.622	-2,05%	77,66	75,775	77,77	76,37
15/01/2024	4.238.098	4,13%	75,45	75,10	78,42	77,97
12/01/2024	4.238.098	4,13%	75,45	75,10	78,42	77,97
11/01/2024	3.482.288	2,09%	73,87	73,59	74,92	74,88
10/01/2024	2.079.754	0,26%	72,97	72,74	73,635	73,35
09/01/2024	1.718.892	-0,72%	73,00	72,78	73,36	73,16
08/01/2024	2.305.310	1,17%	73,00	72,74	73,72	73,69
05/01/2024	2.010.751	-1,02%	72,80	72,70	73,47	72,84
04/01/2024	1.089.172	-0,11%	73,78	73,505	74,29	73,59
03/01/2024	2.453.941	-0,98%	75,28	73,49	74,28	73,67
02/01/2024	2.731.227	-1,50%	75,28	74,00	75,36	74,40
29/12/2023	1.275.316	-0,41%	75,68	75,07	75,87	75,53