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
2022-12-13 454.87 454.87 453.58 453.81 0.0M
2022-12-12 439.21 439.21 439.21 439.21 0.0M
2022-12-08 414.96 414.96 414.96 414.96 0.0M
2022-12-05 442.53 442.53 442.53 442.53 0.0M
2022-11-30 442.93 442.93 442.93 442.93 0.0M
2022-11-29 431.46 431.46 431.46 431.46 0.0M
2022-11-28 442.30 442.30 442.30 442.30 0.0M
2022-11-17 448.25 448.25 448.25 448.25 0.0M
2022-11-16 453.20 453.71 453.20 453.71 0.0M
2022-11-11 444.59 445.22 444.59 445.22 0.0M
2022-11-10 419.72 419.72 419.72 419.72 0.0M
2022-11-09 381.99 381.99 381.99 381.99 0.0M
2022-11-07 376.83 376.83 376.83 376.83 0.0M
2022-11-04 353.16 353.16 353.16 353.16 0.0M
2022-11-03 368.76 368.76 368.76 368.76 0.0M
2022-10-28 400.34 401.32 400.34 400.75 0.0M
2022-10-25 404.53 404.53 404.53 404.53 0.0M
2022-10-21 407.82 407.82 407.82 407.82 0.0M
2022-10-20 397.00 397.00 397.00 397.00 0.0M
2022-10-17 406.46 406.46 406.46 406.46 0.0M
2022-10-11 389.37 389.37 389.20 389.20 0.0M
2022-10-10 401.33 401.33 401.33 401.33 0.0M
2022-10-07 415.36 415.36 415.36 415.36 0.0M
2022-10-05 441.00 441.00 441.00 441.00 0.0M
2022-10-04 445.50 445.50 442.32 442.32 0.0M
2022-10-03 441.75 441.75 441.75 441.75 0.0M
2022-09-30 440.70 440.70 440.70 440.70 0.0M
2022-09-28 445.49 445.49 445.49 445.49 0.0M
2022-09-27 438.38 438.38 438.38 438.38 0.0M
2022-09-26 437.93 437.93 437.93 437.93 0.0M
2022-09-23 417.38 417.38 417.38 417.38 0.0M
2022-09-21 437.04 437.34 437.04 437.34 0.0M
2022-09-20 431.00 431.00 431.00 431.00 0.0M
2022-09-19 430.99 430.99 430.99 430.99 0.0M
2022-09-15 424.87 424.87 424.87 424.87 0.0M
2022-09-12 445.28 445.28 445.28 445.28 0.0M
2022-09-08 446.00 446.00 446.00 446.00 0.0M
2022-09-06 440.41 440.41 437.31 437.31 0.0M
2022-09-01 441.98 442.69 441.98 442.69 0.0M
2022-08-31 452.37 452.37 452.37 452.37 0.0M
2022-08-26 452.83 452.83 452.83 452.83 0.0M
2022-08-25 473.71 474.12 473.71 474.12 0.0M
2022-08-23 470.98 470.98 468.96 468.96 0.0M
2022-07-26 457.10 457.10 457.10 457.10 0.0M
2022-07-19 427.18 429.30 427.18 428.83 0.0M
2022-07-05 407.96 407.96 407.96 407.96 0.0M
2022-06-13 363.29 363.29 363.29 363.29 0.0M
2022-05-24 344.17 344.17 344.17 344.17 0.0M
2022-05-20 355.00 355.00 355.00 355.00 0.0M
2022-05-19 354.96 354.96 354.96 354.96 0.0M
2022-05-10 367.08 367.08 367.08 367.08 0.0M
2022-05-06 367.08 367.08 367.08 367.08 0.0M
2022-05-02 375.97 376.97 375.97 376.97 0.0M
2022-04-29 375.97 375.97 375.97 375.97 0.0M
2022-04-25 357.00 357.00 357.00 357.00 0.0M
2022-04-22 357.00 357.00 357.00 357.00 0.0M
2022-04-18 348.60 348.60 348.60 348.60 0.0M
2022-03-31 388.91 393.46 388.91 393.46 0.0M
2022-03-30 389.93 389.93 389.93 389.93 0.0M
2022-02-23 362.06 367.43 362.06 367.43 0.0M
2022-02-02 400.47 401.45 400.47 401.45 0.0M
2022-01-26 396.45 396.45 396.45 396.45 0.0M
2022-01-25 390.19 396.07 390.19 396.07 0.0M
2022-01-24 413.20 413.20 413.20 413.20 0.0M
2022-01-20 420.00 420.00 420.00 420.00 0.0M
2022-01-14 440.55 440.55 440.55 440.55 0.0M
2022-01-10 460.14 460.14 460.14 460.14 0.0M
2022-01-07 474.50 474.50 471.00 471.00 0.0M
2022-01-06 492.45 492.45 491.00 491.00 0.0M
2022-01-03 516.50 516.50 516.50 516.50 0.0M