Conduent Inc (CNDT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
464.075 |
2,91%
|
2,75
|
2,74
|
2,92
|
2,83
|
| 25/08/2025 |
306.854 |
-1,79%
|
2,79
|
2,75
|
2,80
|
2,75
|
| 22/08/2025 |
568.070 |
10,67%
|
2,55
|
2,55
|
2,815
|
2,80
|
| 21/08/2025 |
212.833 |
-1,17%
|
2,55
|
2,515
|
2,56
|
2,53
|
| 20/08/2025 |
246.485 |
0,79%
|
2,53
|
2,525
|
2,58
|
2,56
|
| 19/08/2025 |
230.813 |
-2,31%
|
2,59
|
2,54
|
2,67
|
2,54
|
| 18/08/2025 |
286.006 |
7,00%
|
2,43
|
2,43
|
2,615
|
2,60
|
| 15/08/2025 |
398.284 |
-2,41%
|
2,51
|
2,415
|
2,52
|
2,43
|
| 14/08/2025 |
585.348 |
-2,35%
|
2,52
|
2,465
|
2,535
|
2,49
|
| 13/08/2025 |
462.507 |
-2,30%
|
2,62
|
2,515
|
2,66
|
2,55
|
| 12/08/2025 |
424.496 |
2,76%
|
2,57
|
2,52
|
2,62
|
2,61
|
| 11/08/2025 |
283.082 |
2,42%
|
2,48
|
2,48
|
2,61
|
2,54
|
| 08/08/2025 |
332.731 |
0,00%
|
2,49
|
2,435
|
2,505
|
2,48
|
| 07/08/2025 |
305.497 |
1,22%
|
2,49
|
2,45
|
2,555
|
2,48
|
| 06/08/2025 |
591.867 |
-0,41%
|
2,58
|
2,34
|
2,745
|
2,45
|
| 05/08/2025 |
503.339 |
-1,99%
|
2,49
|
2,44
|
2,525
|
2,46
|
| 04/08/2025 |
261.737 |
2,03%
|
2,45
|
2,44
|
2,535
|
2,51
|
| 01/08/2025 |
566.813 |
-7,52%
|
2,61
|
2,45
|
2,61
|
2,46
|
| 31/07/2025 |
289.809 |
-2,56%
|
2,69
|
2,645
|
2,745
|
2,66
|
| 30/07/2025 |
276.873 |
-0,73%
|
2,75
|
2,70
|
2,805
|
2,73
|
| 29/07/2025 |
229.306 |
0,73%
|
2,77
|
2,70
|
2,77
|
2,75
|
| 28/07/2025 |
353.036 |
-1,80%
|
2,78
|
2,725
|
2,79
|
2,73
|
| 25/07/2025 |
223.784 |
0,72%
|
2,78
|
2,75
|
2,795
|
2,78
|
| 24/07/2025 |
283.438 |
-2,47%
|
2,81
|
2,755
|
2,845
|
2,76
|
| 23/07/2025 |
311.207 |
4,81%
|
2,72
|
2,72
|
2,83
|
2,83
|
| 22/07/2025 |
330.704 |
3,85%
|
2,59
|
2,58
|
2,73
|
2,70
|
| 21/07/2025 |
159.504 |
0,00%
|
2,61
|
2,60
|
2,65
|
2,60
|
| 18/07/2025 |
278.364 |
-1,14%
|
2,65
|
2,59
|
2,655
|
2,60
|
| 17/07/2025 |
294.976 |
2,33%
|
2,56
|
2,56
|
2,655
|
2,63
|
| 16/07/2025 |
268.794 |
0,39%
|
2,58
|
2,555
|
2,625
|
2,57
|
| 15/07/2025 |
271.086 |
-4,12%
|
2,68
|
2,55
|
2,69
|
2,56
|
| 14/07/2025 |
365.573 |
0,00%
|
2,64
|
2,64
|
2,705
|
2,67
|
| 11/07/2025 |
261.415 |
-2,55%
|
2,71
|
2,67
|
2,72
|
2,67
|
| 10/07/2025 |
372.425 |
-0,72%
|
2,75
|
2,72
|
2,81
|
2,74
|
| 09/07/2025 |
264.915 |
-0,36%
|
2,81
|
2,73
|
2,82
|
2,76
|
| 08/07/2025 |
647.669 |
2,59%
|
2,74
|
2,73
|
2,825
|
2,77
|
| 07/07/2025 |
275.230 |
-3,57%
|
2,77
|
2,70
|
2,82
|
2,70
|
| 04/07/2025 |
201.448 |
-0,36%
|
2,81
|
2,74
|
2,81
|
2,80
|
| 03/07/2025 |
115.409 |
1,08%
|
2,81
|
2,75
|
2,81
|
2,80
|
| 02/07/2025 |
338.717 |
0,00%
|
2,77
|
2,72
|
2,805
|
2,77
|
| 01/07/2025 |
305.776 |
4,92%
|
2,64
|
2,58
|
2,805
|
2,77
|
| 30/06/2025 |
373.399 |
0,00%
|
2,65
|
2,57
|
2,665
|
2,64
|
| 27/06/2025 |
918.701 |
-1,86%
|
2,71
|
2,585
|
2,71
|
2,64
|
| 26/06/2025 |
513.601 |
3,46%
|
2,59
|
2,59
|
2,705
|
2,69
|
| 25/06/2025 |
259.719 |
-1,14%
|
2,63
|
2,57
|
2,63
|
2,60
|
| 24/06/2025 |
285.500 |
1,94%
|
2,61
|
2,585
|
2,66
|
2,63
|
| 23/06/2025 |
326.665 |
-3,73%
|
2,70
|
2,565
|
2,705
|
2,58
|
| 20/06/2025 |
2.705.235 |
-1,11%
|
2,75
|
2,615
|
2,795
|
2,68
|
| 19/06/2025 |
905.357 |
3,32%
|
2,71
|
2,695
|
2,81
|
2,71
|
| 18/06/2025 |
447.750 |
-0,37%
|
2,71
|
2,695
|
2,805
|
2,71
|
| 17/06/2025 |
447.999 |
-3,20%
|
2,77
|
2,72
|
2,86
|
2,72
|
| 16/06/2025 |
446.509 |
5,24%
|
2,71
|
2,70
|
2,81
|
2,81
|
| 13/06/2025 |
465.928 |
-2,55%
|
2,69
|
2,655
|
2,735
|
2,67
|
| 12/06/2025 |
479.666 |
0,37%
|
2,70
|
2,70
|
2,765
|
2,74
|
| 11/06/2025 |
548.155 |
-1,44%
|
2,77
|
2,725
|
2,83
|
2,73
|
| 10/06/2025 |
585.442 |
1,84%
|
2,72
|
2,72
|
2,93
|
2,77
|
| 09/06/2025 |
640.036 |
2,26%
|
2,71
|
2,69
|
2,825
|
2,72
|
| 06/06/2025 |
460.738 |
5,14%
|
2,56
|
2,56
|
2,70
|
2,66
|
| 05/06/2025 |
402.864 |
2,02%
|
2,48
|
2,48
|
2,585
|
2,53
|
| 04/06/2025 |
547.954 |
1,22%
|
2,45
|
2,44
|
2,515
|
2,48
|
| 03/06/2025 |
716.674 |
3,81%
|
2,35
|
2,35
|
2,58
|
2,45
|
| 02/06/2025 |
340.971 |
5,36%
|
2,24
|
2,22
|
2,37
|
2,36
|
| 30/05/2025 |
2.311.901 |
0,45%
|
2,22
|
2,205
|
2,325
|
2,24
|
| 29/05/2025 |
315.788 |
0,45%
|
2,21
|
2,16
|
2,24
|
2,23
|
| 28/05/2025 |
531.308 |
5,71%
|
2,14
|
2,13
|
2,31
|
2,22
|
| 27/05/2025 |
493.153 |
-2,78%
|
2,18
|
2,085
|
2,19
|
2,10
|
| 23/05/2025 |
295.428 |
-9,24%
|
2,35
|
2,15
|
2,35
|
2,16
|
| 22/05/2025 |
466.196 |
5,78%
|
2,23
|
2,215
|
2,415
|
2,38
|
| 21/05/2025 |
566.250 |
-2,17%
|
2,30
|
2,23
|
2,345
|
2,25
|
| 20/05/2025 |
441.690 |
3,60%
|
2,25
|
2,235
|
2,325
|
2,30
|
| 19/05/2025 |
244.333 |
-1,33%
|
2,21
|
2,185
|
2,24
|
2,22
|
| 16/05/2025 |
596.755 |
0,90%
|
2,22
|
2,22
|
2,275
|
2,25
|
| 15/05/2025 |
328.643 |
2,76%
|
2,19
|
2,16
|
2,245
|
2,23
|
| 14/05/2025 |
307.352 |
-5,65%
|
2,27
|
2,16
|
2,27
|
2,17
|
| 13/05/2025 |
290.833 |
0,00%
|
2,33
|
2,265
|
2,35
|
2,30
|
| 12/05/2025 |
396.085 |
2,22%
|
2,34
|
2,26
|
2,38
|
2,30
|
| 09/05/2025 |
297.898 |
2,27%
|
2,22
|
2,21
|
2,285
|
2,25
|
| 08/05/2025 |
528.184 |
11,11%
|
2,01
|
2,01
|
2,255
|
2,20
|
| 07/05/2025 |
604.638 |
-3,41%
|
2,03
|
1,905
|
2,15
|
1,98
|
| 06/05/2025 |
404.100 |
-1,91%
|
2,06
|
2,04
|
2,09
|
2,05
|
| 05/05/2025 |
403.405 |
-3,24%
|
2,15
|
2,09
|
2,17
|
2,09
|
| 02/05/2025 |
309.030 |
0,93%
|
2,14
|
2,14
|
2,185
|
2,16
|
| 01/05/2025 |
263.124 |
1,42%
|
2,12
|
2,09
|
2,18
|
2,14
|
| 30/04/2025 |
394.488 |
-1,86%
|
2,13
|
2,065
|
2,16
|
2,11
|
| 29/04/2025 |
287.818 |
0,94%
|
2,11
|
2,095
|
2,175
|
2,15
|
| 28/04/2025 |
231.087 |
-0,93%
|
2,15
|
2,08
|
2,185
|
2,13
|
| 25/04/2025 |
250.255 |
0,47%
|
2,12
|
2,09
|
2,15
|
2,15
|
| 24/04/2025 |
289.440 |
2,88%
|
2,08
|
2,06
|
2,145
|
2,14
|
| 23/04/2025 |
262.794 |
5,05%
|
2,02
|
2,02
|
2,125
|
2,08
|
| 22/04/2025 |
448.844 |
0,51%
|
2,00
|
1,935
|
2,01
|
1,98
|
| 21/04/2025 |
362.672 |
-3,90%
|
2,04
|
1,96
|
2,04
|
1,97
|
| 17/04/2025 |
427.997 |
-0,97%
|
2,06
|
2,005
|
2,08
|
2,05
|
| 16/04/2025 |
500.166 |
0,49%
|
2,06
|
2,005
|
2,085
|
2,07
|
| 15/04/2025 |
483.135 |
-2,83%
|
2,09
|
2,045
|
2,155
|
2,06
|
| 14/04/2025 |
610.979 |
3,92%
|
2,08
|
2,025
|
2,155
|
2,12
|
| 11/04/2025 |
477.691 |
-4,23%
|
2,13
|
1,985
|
2,14
|
2,04
|
| 10/04/2025 |
878.358 |
-5,75%
|
2,20
|
2,085
|
2,255
|
2,13
|
| 09/04/2025 |
958.775 |
1,35%
|
2,20
|
2,16
|
2,36
|
2,26
|
| 08/04/2025 |
741.837 |
-7,85%
|
2,54
|
2,165
|
2,54
|
2,23
|
| 07/04/2025 |
817.492 |
-2,81%
|
2,40
|
2,26
|
2,51
|
2,42
|
