Cadence Design Systems

C1DN34
🏛️ brazil →
940.23
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 538.02 538.02 538.02 538.02 0.0M
2021-12-23 531.59 536.00 531.06 533.21 0.0M
2021-12-22 524.70 524.70 524.70 524.70 0.0M
2021-12-20 497.25 497.25 497.25 497.25 0.0M
2021-12-17 512.02 512.02 512.02 512.02 0.0M
2021-12-13 520.55 520.55 520.55 520.55 0.0M
2021-12-10 510.30 510.30 510.30 510.30 0.0M
2021-12-07 513.49 513.49 513.49 513.49 0.0M
2021-12-03 520.19 520.19 513.75 513.75 0.0M
2021-12-02 512.50 512.50 512.50 512.50 0.0M
2021-12-01 507.50 507.50 507.50 507.50 0.0M
2021-11-29 513.02 525.99 513.02 524.60 0.0M
2021-11-24 511.00 511.00 511.00 511.00 0.0M
2021-11-23 510.00 510.00 510.00 510.00 0.0M
2021-11-22 516.49 516.49 516.49 516.49 0.0M
2021-11-19 526.18 526.80 526.18 526.80 0.0M
2021-11-12 494.06 494.06 494.06 494.06 0.0M
2021-11-11 482.00 482.00 482.00 482.00 0.0M
2021-11-10 490.26 490.26 490.26 490.26 0.0M
2021-11-08 498.33 498.33 494.41 494.41 0.0M
2021-11-04 499.07 499.07 499.07 499.07 0.0M
2021-11-03 483.45 483.45 483.45 483.45 0.0M
2021-10-28 470.60 470.60 470.60 470.60 0.0M
2021-10-27 471.00 471.00 471.00 471.00 0.0M
2021-10-26 473.65 473.65 473.65 473.65 0.0M
2021-10-25 470.50 470.50 470.50 470.50 0.0M
2021-10-21 450.00 450.00 450.00 450.00 0.0M
2021-10-19 441.31 441.31 441.31 441.31 0.0M
2021-10-15 424.17 424.17 424.17 424.17 0.0M
2021-10-13 422.89 422.89 422.89 422.89 0.0M
2021-10-08 413.00 413.00 413.00 413.00 0.0M
2021-10-07 421.99 421.99 420.00 420.00 0.0M
2021-09-28 418.02 418.02 418.02 418.02 0.0M
2021-09-27 423.00 423.00 423.00 423.00 0.0M
2021-09-22 431.10 431.10 431.10 431.10 0.0M
2021-09-21 425.50 425.50 425.50 425.50 0.0M
2021-09-08 439.52 439.52 439.52 439.52 0.0M
2021-09-03 429.14 429.14 429.14 429.14 0.0M
2021-09-01 425.46 425.46 424.00 424.70 0.0M
2021-08-18 395.20 395.20 395.20 395.20 0.0M
2021-08-06 392.00 392.00 392.00 392.00 0.0M
2021-08-03 390.50 390.50 390.50 390.50 0.0M
2021-08-02 379.04 379.04 377.98 377.98 0.0M
2021-07-29 347.00 347.00 347.00 347.00 0.0M
2021-07-05 347.06 347.06 347.06 347.06 0.0M
2021-06-23 331.98 331.98 331.98 331.98 0.0M
2021-06-16 331.65 331.65 331.65 331.65 0.0M
2021-06-14 330.99 331.20 330.99 331.20 0.0M
2021-06-02 316.31 316.31 316.31 316.31 0.0M
2021-05-28 332.97 332.97 332.97 332.97 0.0M
2021-05-26 336.26 336.26 336.26 336.26 0.0M
2021-05-21 333.24 333.24 331.65 331.65 0.0M
2021-05-07 338.40 338.40 338.40 338.40 0.0M
2021-05-04 345.61 345.61 341.18 341.18 0.0M
2021-04-29 360.30 360.30 360.30 360.30 0.0M
2021-04-27 362.00 364.20 355.00 364.20 0.0M
2021-04-26 391.50 391.50 391.50 391.50 0.0M
2021-04-23 391.50 391.50 391.50 391.50 0.0M
2021-04-20 389.20 389.20 389.20 389.20 0.0M
2021-04-19 392.00 392.00 392.00 392.00 0.0M
2021-04-13 415.50 415.50 415.50 415.50 0.0M
2021-04-06 403.00 403.00 403.00 403.00 0.0M
2021-04-01 402.29 402.50 402.29 402.50 0.0M
2021-03-26 365.00 367.00 365.00 367.00 0.0M
2021-03-15 359.70 359.70 359.40 359.40 0.0M
2021-03-04 368.20 368.20 368.20 368.20 0.0M
2021-03-03 405.00 405.00 391.80 391.80 0.0M
2021-03-01 400.00 400.00 400.00 400.00 0.0M
2021-02-25 387.00 387.00 387.00 387.00 0.0M
2021-02-22 366.00 366.00 365.40 365.40 0.0M
2021-02-17 381.94 381.94 381.94 381.94 0.0M
2021-02-11 386.70 386.70 386.70 386.70 0.0M
2021-02-04 364.71 366.80 364.71 366.70 0.0M
2021-01-11 372.71 372.71 372.71 372.71 0.0M
2021-01-06 350.40 354.31 350.40 354.31 0.0M
2021-01-04 354.56 356.58 354.56 355.35 0.0M