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
2023-12-27 661.88 661.88 661.88 661.88 0.0M
2023-12-18 667.99 670.67 667.99 670.67 0.0M
2023-12-15 672.63 672.63 668.58 668.58 0.0M
2023-12-14 664.00 664.00 663.00 663.00 0.0M
2023-12-13 675.51 675.51 675.51 675.51 0.0M
2023-12-11 667.52 667.52 667.52 667.52 0.0M
2023-12-08 634.88 640.64 634.88 639.36 0.0M
2023-11-30 665.98 666.65 664.64 666.65 0.0M
2023-11-28 660.00 660.57 656.70 658.02 0.0M
2023-11-24 655.88 655.88 655.88 655.88 0.0M
2023-11-22 663.96 663.96 660.00 660.66 0.0M
2023-11-21 653.18 661.32 653.18 660.00 0.0M
2023-11-20 654.72 654.72 646.80 650.10 0.0M
2023-11-17 656.00 658.45 653.25 657.15 0.0M
2023-11-16 651.00 653.26 649.35 649.35 0.0M
2023-11-14 652.00 659.75 652.00 659.75 0.0M
2023-11-13 650.00 650.00 648.32 648.32 0.0M
2023-11-10 635.00 646.38 635.00 646.38 0.0M
2023-11-09 635.00 635.00 635.00 635.00 0.0M
2023-11-08 626.20 626.20 626.20 626.20 0.0M
2023-11-07 603.29 621.59 603.29 618.54 0.0M
2023-11-06 605.73 607.56 604.51 607.56 0.0M
2023-11-03 608.00 616.10 608.00 616.10 0.0M
2023-11-01 607.16 612.59 607.16 612.59 0.0M
2023-10-31 596.00 605.93 596.00 604.30 0.0M
2023-10-30 590.00 594.50 590.00 593.92 0.0M
2023-10-27 581.97 581.97 581.97 581.97 0.0M
2023-10-26 589.86 589.86 574.78 574.78 0.0M
2023-10-25 586.47 586.47 579.38 580.56 0.0M
2023-10-24 595.20 595.80 594.00 595.80 0.0M
2023-10-23 599.34 608.40 599.34 605.60 0.0M
2023-10-20 602.64 602.64 600.78 600.78 0.0M
2023-10-19 628.68 629.30 621.04 621.65 0.0M
2023-10-16 632.96 636.80 629.76 635.52 0.0M
2023-10-13 637.00 637.00 637.00 637.00 0.0M
2023-10-11 638.10 638.10 634.42 634.42 0.0M
2023-10-10 641.92 642.56 634.24 634.88 0.0M
2023-10-09 632.00 639.45 632.00 636.93 0.0M
2023-10-06 615.28 626.70 615.28 626.70 0.0M
2023-10-05 609.61 611.24 609.61 611.24 0.0M
2023-10-04 604.75 608.88 602.50 608.88 0.0M
2023-10-02 600.00 600.00 600.00 600.00 0.0M
2023-09-29 583.51 591.77 583.51 591.18 0.0M
2023-09-28 589.28 591.22 587.54 587.54 0.0M
2023-09-27 581.97 587.67 581.97 587.67 0.0M
2023-09-22 572.88 572.88 572.88 572.88 0.0M
2023-09-20 577.68 580.00 575.94 575.94 0.0M
2023-09-19 576.27 576.84 576.27 576.84 0.0M
2023-09-18 571.00 577.41 571.00 575.70 0.0M
2023-09-15 580.05 580.05 574.07 574.07 0.0M
2023-09-13 592.95 597.67 592.95 593.54 0.0M
2023-09-12 599.40 599.40 599.40 599.40 0.0M
2023-09-11 596.49 602.00 596.49 601.20 0.0M
2023-09-08 606.60 606.60 603.60 603.60 0.0M
2023-09-06 608.00 619.15 608.00 616.10 0.0M
2023-09-05 611.00 616.20 611.00 615.00 0.0M
2023-08-29 577.19 577.19 577.19 577.19 0.0M
2023-08-24 575.00 575.00 575.00 575.00 0.0M
2023-08-21 548.24 561.79 548.24 561.79 0.0M
2023-08-02 548.24 548.24 548.24 548.24 0.0M
2023-08-01 551.10 560.50 549.45 557.70 0.0M
2023-07-25 548.34 568.36 548.34 562.02 0.0M
2023-07-24 572.94 572.94 572.94 572.94 0.0M
2023-07-21 576.86 576.89 576.86 576.89 0.0M
2023-07-20 580.00 580.06 579.96 580.06 0.0M
2023-07-06 566.59 566.59 565.66 565.66 0.0M
2023-06-20 557.91 557.91 553.88 553.88 0.0M
2023-06-05 570.60 570.60 570.60 570.60 0.0M
2023-06-01 580.01 580.64 580.01 580.64 0.0M
2023-05-17 531.57 531.57 504.70 504.70 0.0M
2023-04-28 521.14 521.14 521.14 521.14 0.0M
2023-04-25 515.00 515.80 514.51 515.80 0.0M
2023-04-06 528.41 528.41 527.25 527.25 0.0M
2023-03-27 533.46 533.46 533.46 533.46 0.0M
2023-03-24 546.15 546.15 534.60 536.80 0.0M
2023-03-21 537.78 540.71 537.78 540.55 0.0M
2023-03-07 509.33 509.33 509.33 509.33 0.0M
2023-03-03 509.59 509.59 509.59 509.59 0.0M
2023-02-27 501.32 501.32 501.32 501.32 0.0M
2023-02-23 506.00 506.00 506.00 506.00 0.0M
2023-02-16 509.46 509.46 509.46 509.46 0.0M
2023-02-07 486.72 486.72 486.72 486.72 0.0M
2023-02-02 476.17 480.26 476.17 480.26 0.0M
2023-01-09 418.35 418.35 418.35 418.35 0.0M
2023-01-06 453.80 453.80 420.23 420.23 0.0M