Cognizant Technology Solutions Corp (CTSH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
1.774.019 |
-1,12%
|
81,82
|
80,15
|
82,04
|
80,36
|
| 13/05/2025 |
2.019.137 |
-0,66%
|
81,44
|
80,60
|
82,0924
|
81,27
|
| 12/05/2025 |
2.279.448 |
3,34%
|
80,353
|
80,28
|
81,89
|
81,81
|
| 09/05/2025 |
3.129.063 |
-0,05%
|
78,59
|
78,32
|
80,03
|
79,17
|
| 08/05/2025 |
2.173.153 |
1,64%
|
77,75
|
77,23
|
80,0298
|
79,21
|
| 07/05/2025 |
2.913.312 |
0,37%
|
77,12
|
76,7465
|
78,35
|
77,93
|
| 06/05/2025 |
1.911.358 |
-0,35%
|
77,37
|
76,7465
|
81,81
|
77,64
|
| 05/05/2025 |
2.000.717 |
0,27%
|
77,40
|
76,4967
|
78,75
|
77,91
|
| 02/05/2025 |
4.225.647 |
3,28%
|
76,72
|
75,15
|
77,84
|
77,70
|
| 01/05/2025 |
5.673.246 |
2,26%
|
72,56
|
71,81
|
77,47
|
75,23
|
| 30/04/2025 |
2.294.310 |
0,33%
|
72,11
|
69,8585
|
73,83
|
73,57
|
| 29/04/2025 |
2.705.270 |
0,98%
|
72,06
|
71,715
|
73,83
|
73,29
|
| 28/04/2025 |
2.734.396 |
0,57%
|
72,17
|
71,715
|
73,34
|
72,58
|
| 25/04/2025 |
2.363.877 |
0,07%
|
70,72
|
70,69
|
72,46
|
72,17
|
| 24/04/2025 |
3.552.869 |
1,54%
|
71,33
|
70,65
|
72,855
|
72,12
|
| 23/04/2025 |
2.900.765 |
1,86%
|
68,95
|
68,695
|
72,855
|
71,03
|
| 22/04/2025 |
2.208.641 |
2,45%
|
69,32
|
67,18
|
69,82
|
69,73
|
| 21/04/2025 |
1.791.578 |
-1,99%
|
69,44
|
67,18
|
69,44
|
68,06
|
| 17/04/2025 |
2.461.222 |
-0,81%
|
70,34
|
69,17
|
71,73
|
69,44
|
| 16/04/2025 |
2.494.466 |
-1,75%
|
70,99
|
66,01
|
71,73
|
70,01
|
| 15/04/2025 |
5.232.676 |
0,64%
|
70,99
|
70,76
|
71,57
|
71,26
|
| 14/04/2025 |
2.132.744 |
0,91%
|
71,15
|
70,07
|
71,92
|
70,81
|
| 11/04/2025 |
2.480.713 |
0,96%
|
69,52
|
67,86
|
70,345
|
70,17
|
| 10/04/2025 |
3.474.395 |
-4,65%
|
71,32
|
67,83
|
71,78
|
69,50
|
| 09/04/2025 |
3.938.549 |
9,60%
|
65,98
|
65,64
|
73,19
|
72,89
|
| 08/04/2025 |
2.533.516 |
-1,46%
|
68,50
|
65,67
|
69,25
|
66,47
|
| 07/04/2025 |
6.353.472 |
-1,98%
|
67,26
|
65,52
|
69,57
|
67,38
|
| 04/04/2025 |
4.556.219 |
-6,18%
|
72,03
|
68,57
|
72,75
|
68,74
|
| 03/04/2025 |
2.274.818 |
-4,51%
|
75,25
|
73,0896
|
75,65
|
73,27
|
| 02/04/2025 |
1.963.797 |
0,37%
|
75,69
|
75,69
|
77,005
|
76,73
|
| 01/04/2025 |
2.360.632 |
-0,07%
|
76,37
|
75,75
|
76,88
|
76,45
|
| 31/03/2025 |
2.879.376 |
0,79%
|
77,67
|
75,25
|
76,71
|
76,50
|
| 28/03/2025 |
3.066.895 |
-2,17%
|
77,81
|
75,55
|
77,99
|
75,90
|
| 27/03/2025 |
1.566.412 |
-0,35%
|
77,81
|
77,24
|
78,18
|
77,58
|
| 26/03/2025 |
3.048.651 |
-1,23%
|
78,64
|
77,67
|
79,39
|
77,85
|
| 25/03/2025 |
4.002.109 |
1,13%
|
78,55
|
78,49
|
80,52
|
78,82
|
| 24/03/2025 |
3.422.624 |
1,99%
|
76,41
|
76,87
|
78,02
|
77,94
|
| 21/03/2025 |
4.134.996 |
-1,02%
|
76,41
|
75,52
|
76,845
|
76,42
|
| 20/03/2025 |
4.234.717 |
-3,08%
|
78,25
|
76,275
|
78,25
|
77,21
|
| 19/03/2025 |
2.624.962 |
0,10%
|
80,00
|
79,18
|
80,26
|
79,66
|
| 18/03/2025 |
1.314.675 |
-0,61%
|
80,00
|
78,785
|
80,00
|
79,58
|
| 17/03/2025 |
2.213.886 |
1,14%
|
78,99
|
78,77
|
80,525
|
80,02
|
| 14/03/2025 |
1.999.474 |
0,93%
|
78,95
|
78,245
|
79,26
|
79,12
|
| 13/03/2025 |
2.510.731 |
-1,45%
|
79,29
|
77,79
|
79,645
|
78,34
|
| 12/03/2025 |
3.561.441 |
-3,66%
|
82,06
|
79,23
|
82,18
|
79,495
|
| 11/03/2025 |
3.055.653 |
-1,82%
|
83,53
|
81,90
|
83,7775
|
82,47
|
| 10/03/2025 |
5.985.188 |
0,98%
|
83,41
|
83,035
|
87,00
|
84,00
|
| 07/03/2025 |
3.826.439 |
-0,40%
|
84,04
|
81,595
|
83,5845
|
83,23
|
| 06/03/2025 |
2.707.119 |
-0,86%
|
84,04
|
82,7051
|
84,14
|
83,56
|
| 05/03/2025 |
2.110.325 |
0,65%
|
83,48
|
83,15
|
84,61
|
84,285
|
| 04/03/2025 |
3.216.439 |
0,28%
|
83,48
|
82,63
|
84,50
|
83,74
|
| 03/03/2025 |
2.400.841 |
0,22%
|
84,32
|
82,95
|
84,3359
|
83,51
|
| 28/02/2025 |
3.205.641 |
-0,79%
|
84,20
|
82,34
|
84,42
|
83,33
|
| 27/02/2025 |
3.599.291 |
-0,19%
|
84,20
|
83,93
|
84,90
|
83,99
|
| 26/02/2025 |
1.932.269 |
-0,81%
|
84,55
|
83,95
|
85,17
|
84,15
|
| 25/02/2025 |
1.798.651 |
0,34%
|
85,45
|
83,88
|
85,09
|
84,84
|
| 24/02/2025 |
4.340.979 |
-0,38%
|
87,54
|
84,41
|
85,14
|
84,55
|
| 21/02/2025 |
5.179.350 |
-3,05%
|
87,81
|
84,76
|
87,54
|
84,87
|
| 20/02/2025 |
2.130.841 |
-1,01%
|
88,25
|
86,94
|
88,11
|
87,54
|
| 19/02/2025 |
1.996.859 |
-0,38%
|
89,98
|
87,54
|
88,515
|
88,43
|
| 18/02/2025 |
4.336.495 |
-1,79%
|
89,84
|
88,04
|
90,00
|
88,77
|
| 17/02/2025 |
1.721.134 |
0,00%
|
89,84
|
89,38
|
90,81
|
90,39
|
| 14/02/2025 |
2.783.467 |
1,25%
|
89,84
|
89,34
|
90,82
|
90,70
|
| 13/02/2025 |
1.310.419 |
1,70%
|
87,30
|
87,765
|
89,63
|
89,58
|
| 12/02/2025 |
2.013.284 |
0,24%
|
86,79
|
86,90
|
88,40
|
88,08
|
| 11/02/2025 |
2.588.015 |
1,05%
|
86,79
|
86,56
|
88,055
|
87,87
|
| 10/02/2025 |
2.100.345 |
0,88%
|
87,02
|
86,3101
|
87,4425
|
86,96
|
| 07/02/2025 |
2.946.485 |
-1,02%
|
84,62
|
85,795
|
87,345
|
86,20
|
| 06/02/2025 |
4.934.129 |
4,18%
|
84,62
|
83,35
|
87,61
|
87,09
|
| 05/02/2025 |
3.414.132 |
0,07%
|
82,49
|
81,84
|
83,90
|
83,60
|
| 04/02/2025 |
2.659.324 |
0,77%
|
81,96
|
82,54
|
83,97
|
83,54
|
| 03/02/2025 |
2.468.025 |
0,35%
|
82,98
|
81,44
|
83,31
|
82,90
|
| 31/01/2025 |
1.956.972 |
-0,18%
|
82,98
|
82,49
|
83,4015
|
82,61
|
| 30/01/2025 |
3.664.450 |
1,93%
|
81,05
|
81,79
|
83,47
|
82,76
|
| 29/01/2025 |
1.218.622 |
0,28%
|
80,75
|
80,77
|
81,69
|
81,19
|
| 28/01/2025 |
1.979.535 |
-0,20%
|
79,50
|
80,05
|
81,37
|
80,96
|
| 27/01/2025 |
2.481.462 |
1,34%
|
79,50
|
79,36
|
81,335
|
81,12
|
| 24/01/2025 |
954.302 |
0,46%
|
79,59
|
79,525
|
80,38
|
80,05
|
| 23/01/2025 |
1.637.574 |
0,80%
|
78,31
|
78,43
|
79,94
|
79,68
|
| 22/01/2025 |
2.024.386 |
0,77%
|
78,31
|
77,84
|
79,105
|
79,05
|
| 21/01/2025 |
2.511.902 |
0,82%
|
78,15
|
77,545
|
78,87
|
78,45
|
| 20/01/2025 |
1.906.807 |
0,00%
|
78,69
|
77,26
|
78,69
|
77,81
|
| 17/01/2025 |
2.832.198 |
0,49%
|
77,40
|
77,24
|
78,69
|
77,81
|
| 16/01/2025 |
1.975.003 |
-0,45%
|
78,01
|
76,27
|
77,63
|
77,43
|
| 15/01/2025 |
1.619.248 |
0,79%
|
78,01
|
76,93
|
78,14
|
77,78
|
| 14/01/2025 |
1.829.575 |
0,64%
|
74,97
|
76,43
|
77,645
|
77,17
|
| 13/01/2025 |
2.521.205 |
1,81%
|
74,97
|
74,585
|
76,80
|
76,68
|
| 10/01/2025 |
2.100.505 |
-0,92%
|
75,62
|
75,205
|
76,6215
|
75,32
|
| 09/01/2025 |
1.923.368 |
0,53%
|
75,62
|
74,78
|
76,07
|
76,02
|
| 08/01/2025 |
1.872.064 |
0,53%
|
75,91
|
74,79
|
76,065
|
76,02
|
| 07/01/2025 |
1.400.859 |
-0,38%
|
76,24
|
75,29
|
76,79
|
75,62
|
| 06/01/2025 |
2.485.626 |
-0,62%
|
76,24
|
75,645
|
77,22
|
75,91
|
| 03/01/2025 |
1.937.259 |
-0,04%
|
76,86
|
75,7679
|
77,20
|
76,38
|
| 02/01/2025 |
1.682.368 |
-0,64%
|
76,89
|
76,18
|
77,86
|
76,41
|
| 31/12/2024 |
0 |
0,20%
|
76,89
|
76,35
|
77,35
|
76,90
|
| 30/12/2024 |
2.654.656 |
-3,09%
|
78,49
|
75,63
|
78,5788
|
76,90
|
| 27/12/2024 |
1.497.560 |
-0,86%
|
79,22
|
78,58
|
80,12
|
79,20
|
| 26/12/2024 |
1.249.718 |
0,50%
|
78,88
|
79,03
|
80,07
|
79,89
|
| 24/12/2024 |
0 |
0,62%
|
78,88
|
78,65
|
79,52
|
79,49
|
| 23/12/2024 |
1.204.842 |
-0,29%
|
78,78
|
78,61
|
79,43
|
79,00
|
