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
2024-12-30 931.77 938.99 931.77 938.99 0.0M
2024-12-27 941.62 941.62 941.62 941.62 0.0M
2024-12-26 949.80 955.56 949.80 955.56 0.0M
2024-12-23 936.41 936.71 936.41 936.71 0.0M
2024-12-20 906.50 923.65 906.50 921.03 0.0M
2024-12-19 926.83 926.83 926.83 926.83 0.0M
2024-12-18 953.23 953.23 949.01 949.01 0.0M
2024-12-17 952.09 952.09 952.09 952.09 0.0M
2024-12-16 957.01 957.01 957.01 957.01 0.0M
2024-12-13 922.21 922.21 922.21 922.21 0.0M
2024-12-12 925.69 925.69 925.69 925.69 0.0M
2024-12-11 927.35 927.35 927.35 927.35 0.0M
2024-12-10 937.86 937.86 911.46 911.46 0.0M
2024-12-09 932.06 943.08 932.06 937.58 0.0M
2024-12-06 921.04 921.04 921.04 921.04 0.0M
2024-12-05 947.14 947.14 909.27 909.27 0.0M
2024-12-04 969.57 982.29 969.57 982.29 0.0M
2024-12-03 947.52 948.60 947.52 948.60 0.0M
2024-12-02 932.93 945.40 932.93 941.35 0.0M
2024-11-29 929.45 929.75 929.45 929.75 0.0M
2024-11-27 899.30 899.30 899.30 899.30 0.0M
2024-11-26 904.67 904.67 904.67 904.67 0.0M
2024-11-25 912.34 914.08 898.13 905.96 0.0M
2024-11-22 907.13 907.13 907.13 907.13 0.0M
2024-11-21 885.50 891.47 885.00 891.47 0.0M
2024-11-19 862.16 862.16 862.16 862.16 0.0M
2024-11-18 836.07 836.07 835.00 835.00 0.0M
2024-11-14 878.12 878.12 874.94 874.94 0.0M
2024-11-12 853.76 858.99 853.76 858.99 0.0M
2024-11-11 857.63 860.14 857.63 859.28 0.0M
2024-11-08 872.32 872.32 865.05 865.05 0.0M
2024-11-07 838.39 838.39 838.39 838.39 0.0M
2024-11-06 842.11 842.11 842.11 842.11 0.0M
2024-11-05 840.49 840.49 840.49 840.49 0.0M
2024-11-04 832.59 836.63 832.59 836.63 0.0M
2024-11-01 824.77 824.77 824.77 824.77 0.0M
2024-10-31 828.29 828.29 806.68 806.68 0.0M
2024-10-30 828.39 828.39 828.39 828.39 0.0M
2024-10-29 811.01 823.32 811.01 823.32 0.0M
2024-10-28 722.00 723.00 721.22 721.22 0.0M
2024-10-25 734.57 738.05 732.84 732.84 0.0M
2024-10-23 708.47 708.47 708.47 708.47 0.0M
2024-10-22 717.30 717.30 715.73 715.73 0.0M
2024-10-21 733.00 733.10 722.09 722.09 0.0M
2024-10-18 737.67 737.67 737.67 737.67 0.0M
2024-10-17 749.65 749.65 743.86 743.86 0.0M
2024-10-16 745.29 745.29 745.29 745.29 0.0M
2024-10-15 763.28 763.28 762.42 762.42 0.0M
2024-10-14 791.36 791.36 791.36 791.36 0.0M
2024-10-11 792.58 792.58 792.58 792.58 0.0M
2024-10-10 782.43 782.43 782.43 782.43 0.0M
2024-10-09 779.24 779.24 779.24 779.24 0.0M
2024-10-08 744.89 744.89 744.89 744.89 0.0M
2024-10-07 718.90 718.90 718.90 718.90 0.0M
2024-10-04 730.81 730.81 730.81 730.81 0.0M
2024-10-03 725.90 725.90 725.90 725.90 0.0M
2024-10-02 726.57 726.57 726.57 726.57 0.0M
2024-10-01 724.91 724.91 724.91 724.91 0.0M
2024-09-30 737.16 737.16 729.64 731.86 0.0M
2024-09-27 740.84 740.84 740.84 740.84 0.0M
2024-09-26 758.50 759.24 742.22 744.70 0.0M
2024-09-25 742.75 742.75 742.75 742.75 0.0M
2024-09-24 749.03 749.03 749.03 749.03 0.0M
2024-09-23 757.33 757.33 757.33 757.33 0.0M
2024-09-20 757.83 757.83 757.83 757.83 0.0M
2024-09-19 764.07 764.07 764.07 764.07 0.0M
2024-09-18 741.49 741.49 741.49 741.49 0.0M
2024-09-17 762.30 762.30 756.75 757.50 0.0M
2024-09-16 754.56 754.56 754.56 754.56 0.0M
2024-09-13 748.88 748.88 748.88 748.88 0.0M
2024-09-12 763.11 763.11 763.11 763.11 0.0M
2024-09-11 743.04 743.04 743.04 743.04 0.0M
2024-09-10 714.97 721.37 714.97 721.37 0.0M
2024-09-09 701.74 701.74 701.74 701.74 0.0M
2024-09-06 691.27 691.27 691.27 691.27 0.0M
2024-09-05 700.85 700.85 700.85 700.85 0.0M
2024-09-04 714.97 714.97 714.97 714.97 0.0M
2024-09-03 725.80 725.80 720.85 720.85 0.0M
2024-08-29 746.07 746.07 746.07 746.07 0.0M
2024-08-23 754.19 754.19 754.19 754.19 0.0M
2024-08-22 767.69 767.69 767.69 767.69 0.0M
2024-08-21 775.49 778.17 775.49 778.17 0.0M
2024-08-19 749.21 759.98 748.44 759.98 0.0M
2024-08-16 770.80 770.80 770.80 770.80 0.0M
2024-08-15 770.96 770.96 770.96 770.96 0.0M
2024-08-14 739.68 739.68 739.68 739.68 0.0M
2024-08-13 743.43 743.45 743.43 743.45 0.0M
2024-08-12 744.00 744.00 734.69 734.69 0.0M
2024-08-09 743.58 743.58 743.58 743.58 0.0M
2024-08-08 748.33 748.33 748.33 748.33 0.0M
2024-08-07 705.96 709.49 703.00 707.44 0.0M
2024-08-06 726.33 745.50 726.33 743.38 0.0M
2024-08-05 710.71 710.71 705.10 705.10 0.0M
2024-08-02 706.50 713.24 706.50 713.24 0.0M
2024-08-01 752.10 752.10 746.11 746.11 0.0M
2024-07-31 742.05 758.98 742.05 758.98 0.0M
2024-07-30 705.92 705.92 705.92 705.92 0.0M
2024-07-29 740.22 743.14 727.08 729.28 0.0M
2024-07-26 736.56 736.56 736.56 736.56 0.0M
2024-07-25 745.50 745.50 738.75 738.75 0.0M
2024-07-24 757.62 757.62 757.62 757.62 0.0M
2024-07-23 789.61 789.61 789.61 789.61 0.0M
2024-07-22 801.05 801.05 801.05 801.05 0.0M
2024-07-18 773.41 773.41 773.41 773.41 0.0M
2024-07-17 835.55 835.55 797.07 797.07 0.0M
2024-07-16 848.81 848.81 848.81 848.81 0.0M
2024-07-15 860.00 863.44 859.14 860.86 0.0M
2024-07-12 866.65 866.65 866.65 866.65 0.0M
2024-07-10 866.13 866.13 866.13 866.13 0.0M
2024-07-09 858.68 858.68 858.68 858.68 0.0M
2024-07-08 874.70 874.70 872.37 872.37 0.0M
2024-07-05 876.09 882.00 871.74 879.57 0.0M
2024-07-03 883.80 883.80 883.80 883.80 0.0M
2024-07-02 884.40 884.40 884.40 884.40 0.0M
2024-07-01 881.00 881.00 881.00 881.00 0.0M
2024-06-28 866.15 866.99 866.15 866.99 0.0M
2024-06-27 863.60 863.60 853.40 853.40 0.0M
2024-06-26 855.00 855.00 855.00 855.00 0.0M
2024-06-25 848.38 848.38 848.38 848.38 0.0M
2024-06-24 842.79 842.79 842.79 842.79 0.0M
2024-06-21 864.77 864.77 864.77 864.77 0.0M
2024-06-20 871.88 871.88 871.88 871.88 0.0M
2024-06-19 883.04 883.04 883.04 883.04 0.0M
2024-06-18 881.31 896.10 881.31 896.10 0.0M
2024-06-17 849.24 876.96 849.24 876.96 0.0M
2024-06-14 824.92 842.23 824.92 842.23 0.0M
2024-06-13 839.10 839.10 829.82 829.82 0.0M
2024-06-12 839.16 839.16 839.10 839.10 0.0M
2024-06-11 795.10 808.88 795.10 808.88 0.0M
2024-06-10 795.29 795.29 795.29 795.29 0.0M
2024-06-07 784.31 785.45 784.31 785.45 0.0M
2024-06-06 773.41 773.41 773.41 773.41 0.0M
2024-06-05 772.55 788.57 772.55 788.57 0.0M
2024-06-04 757.93 757.93 757.93 757.93 0.0M
2024-06-03 742.54 743.24 741.75 743.24 0.0M
2024-05-31 741.00 741.00 736.50 736.50 0.0M
2024-05-29 756.00 759.24 756.00 759.24 0.0M
2024-05-28 762.30 762.78 761.80 762.78 0.0M
2024-05-25 761.80 761.80 761.80 761.80 0.0M
2024-05-24 761.80 761.80 761.80 761.80 0.0M
2024-05-23 761.46 761.80 761.46 761.80 0.0M
2024-05-22 753.32 753.32 751.83 751.83 0.0M
2024-05-20 744.44 746.66 742.23 746.66 0.0M
2024-05-17 737.09 737.09 737.09 737.09 0.0M
2024-05-16 744.26 747.74 744.26 744.30 0.0M
2024-05-15 757.73 757.73 757.73 757.73 0.0M
2024-05-14 730.00 730.00 728.29 728.29 0.0M
2024-05-13 735.54 735.54 734.00 734.00 0.0M
2024-05-10 738.05 740.94 738.05 740.94 0.0M
2024-05-09 735.11 735.11 735.11 735.11 0.0M
2024-05-08 721.66 723.60 721.66 723.60 0.0M
2024-05-07 720.72 723.60 720.72 723.60 0.0M
2024-05-06 715.68 722.77 715.68 722.77 0.0M
2024-05-03 720.65 720.65 716.38 716.38 0.0M
2024-04-29 721.44 721.44 720.34 720.34 0.0M
2024-04-26 729.00 729.00 729.00 729.00 0.0M
2024-04-25 720.65 720.65 720.65 720.65 0.0M
2024-04-24 717.30 717.30 715.28 716.47 0.0M
2024-04-23 721.50 721.50 721.50 721.50 0.0M
2024-04-22 743.13 743.13 740.80 740.80 0.0M
2024-04-19 744.80 744.80 729.00 729.00 0.0M
2024-04-18 755.11 755.11 755.11 755.11 0.0M
2024-04-17 777.36 777.36 773.40 773.40 0.0M
2024-04-16 782.00 793.61 782.00 793.61 0.0M
2024-04-15 795.00 796.38 775.32 780.12 0.0M
2024-04-12 785.26 785.26 785.26 785.26 0.0M
2024-04-11 791.15 791.15 791.15 791.15 0.0M
2024-04-10 772.00 775.29 772.00 775.29 0.0M
2024-04-08 782.93 782.93 782.93 782.93 0.0M
2024-04-05 780.07 782.31 780.07 782.31 0.0M
2024-04-04 791.00 794.35 776.14 776.14 0.0M
2024-04-03 785.74 785.74 785.74 785.74 0.0M
2024-04-02 775.78 775.78 775.78 775.78 0.0M
2024-04-01 782.54 782.54 782.54 782.54 0.0M
2024-03-27 775.78 775.78 775.77 775.77 0.0M
2024-03-21 812.00 812.00 808.00 809.75 0.0M
2024-03-19 763.10 782.00 763.10 782.00 0.0M
2024-03-14 768.01 768.01 763.04 763.10 0.0M
2024-03-13 770.77 770.77 767.69 767.69 0.0M
2024-03-12 776.00 776.00 776.00 776.00 0.0M
2024-03-08 794.00 794.00 794.00 794.00 0.0M
2024-03-06 781.28 781.28 781.28 781.28 0.0M
2024-03-01 773.00 773.00 773.00 773.00 0.0M
2024-02-29 759.90 759.90 759.90 759.90 0.0M
2024-02-27 748.11 748.11 748.11 748.11 0.0M
2024-02-26 759.90 759.90 759.90 759.90 0.0M
2024-02-23 760.00 760.00 760.00 760.00 0.0M
2024-02-22 759.00 759.00 759.00 759.00 0.0M
2024-02-20 718.56 718.56 710.64 710.64 0.0M
2024-02-19 727.04 728.00 727.04 728.00 0.0M
2024-02-16 746.66 746.66 727.00 727.00 0.0M
2024-02-14 751.20 751.20 751.20 751.20 0.0M
2024-02-02 733.00 741.52 733.00 741.52 0.0M
2024-02-01 713.00 713.00 713.00 713.00 0.0M
2024-01-29 726.00 726.00 726.00 726.00 0.0M
2024-01-24 737.50 737.50 737.50 737.50 0.0M
2024-01-23 678.00 737.58 678.00 729.00 0.0M
2024-01-17 676.60 676.60 676.60 676.60 0.0M
2024-01-16 678.61 684.45 676.00 684.45 0.0M
2024-01-03 637.65 638.95 629.85 630.50 0.0M