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
2025-10-08 939.54 940.23 939.27 940.23 0.0M
2025-10-07 925.44 925.44 924.79 924.79 0.0M
2025-10-06 939.92 939.92 935.58 935.58 0.0M
2025-10-03 930.86 930.86 930.52 930.52 0.0M
2025-10-02 944.27 944.27 933.42 933.42 0.0M
2025-10-01 924.41 938.37 924.41 938.37 0.0M
2025-09-30 926.35 933.72 926.35 932.54 0.0M
2025-09-29 933.09 933.09 931.54 931.54 0.0M
2025-09-26 933.42 933.42 933.41 933.41 0.0M
2025-09-25 948.10 948.10 946.10 946.10 0.0M
2025-09-24 947.98 951.14 947.98 951.14 0.0M
2025-09-23 971.00 971.00 960.00 960.00 0.0M
2025-09-22 994.94 994.94 994.00 994.00 0.0M
2025-09-19 982.61 988.15 982.61 988.15 0.0M
2025-09-18 955.25 970.59 955.25 970.59 0.0M
2025-09-17 914.15 922.76 914.15 921.84 0.0M
2025-09-16 936.51 936.51 924.74 926.28 0.0M
2025-09-15 923.02 936.18 919.00 936.18 0.0M
2025-09-12 950.00 950.00 921.63 921.63 0.0M
2025-09-11 922.02 958.48 922.02 954.63 0.0M
2025-09-10 916.04 916.30 899.64 916.30 0.0M
2025-09-09 976.70 982.93 976.70 982.93 0.0M
2025-09-08 964.25 973.84 964.25 973.84 0.0M
2025-09-05 948.10 953.74 940.50 953.74 0.0M
2025-09-04 952.70 953.67 952.70 953.67 0.0M
2025-09-03 943.04 943.04 943.04 943.04 0.0M
2025-09-02 944.30 944.30 940.26 940.26 0.0M
2025-09-01 944.30 944.30 944.30 944.30 0.0M
2025-08-29 943.10 944.65 943.10 944.65 0.0M
2025-08-28 958.47 961.42 955.30 955.30 0.0M
2025-08-27 938.80 938.80 938.80 938.80 0.0M
2025-08-26 940.00 940.00 936.32 936.32 0.0M
2025-08-25 946.91 946.91 936.96 937.29 0.0M
2025-08-22 948.62 949.53 945.35 947.18 0.0M
2025-08-21 951.20 951.20 951.20 951.20 0.0M
2025-08-20 944.24 947.14 941.92 947.14 0.0M
2025-08-19 974.47 974.47 953.52 953.52 0.0M
2025-08-18 953.21 964.83 953.21 964.83 0.0M
2025-08-14 941.92 945.40 936.99 943.85 0.0M
2025-08-13 946.18 946.18 934.96 934.96 0.0M
2025-08-12 950.77 953.23 950.77 953.23 0.0M
2025-08-11 950.40 950.40 950.40 950.40 0.0M
2025-08-08 966.86 966.86 960.69 960.69 0.0M
2025-08-06 981.65 981.65 981.65 981.65 0.0M
2025-08-05 988.32 988.32 988.32 988.32 0.0M
2025-08-04 999.34 1,004.14 999.34 1,004.14 0.0M
2025-08-01 985.32 985.32 985.32 985.32 0.0M
2025-07-31 1,030.08 1,030.08 1,030.08 1,030.08 0.0M
2025-07-30 1,024.87 1,024.87 1,024.87 1,024.87 0.0M
2025-07-29 979.89 1,018.77 979.89 1,007.47 0.0M
2025-07-28 924.81 933.22 924.81 933.22 0.0M
2025-07-25 919.88 932.06 919.88 932.06 0.0M
2025-07-24 904.51 904.51 897.84 898.42 0.0M
2025-07-23 896.40 896.40 896.40 896.40 0.0M
2025-07-22 895.15 895.81 895.15 895.81 0.0M
2025-07-21 882.80 882.80 882.80 882.80 0.0M
2025-07-18 880.00 880.44 880.00 880.44 0.0M
2025-07-17 881.50 890.88 881.50 890.88 0.0M
2025-07-16 871.00 880.73 871.00 880.73 0.0M
2025-07-15 896.32 896.32 886.79 887.83 0.0M
2025-07-14 890.01 890.01 885.96 885.96 0.0M
2025-07-11 899.00 903.35 890.01 890.01 0.0M
2025-07-10 891.75 896.55 891.75 896.55 0.0M
2025-07-09 888.26 888.26 882.18 885.95 0.0M
2025-07-08 880.70 881.89 876.03 878.99 0.0M
2025-07-07 899.58 899.58 875.51 877.83 0.0M
2025-07-03 876.09 876.09 876.09 876.09 0.0M
2025-07-02 843.32 844.19 843.32 844.19 0.0M
2025-06-30 835.77 835.77 835.77 835.77 0.0M
2025-06-27 844.19 844.19 836.64 836.64 0.0M
2025-06-24 814.33 814.33 814.33 814.33 0.0M
2025-06-20 822.46 822.46 821.64 821.64 0.0M
2025-06-18 820.00 820.00 820.00 820.00 0.0M
2025-06-17 821.87 821.87 821.87 821.87 0.0M
2025-06-16 821.00 821.00 821.00 821.00 0.0M
2025-06-13 833.16 833.16 833.16 833.16 0.0M
2025-06-11 847.67 847.67 847.67 847.67 0.0M
2025-06-04 830.00 830.00 830.00 830.00 0.0M
2025-06-03 826.06 826.06 826.06 826.06 0.0M
2025-06-02 832.01 832.01 832.01 832.01 0.0M
2025-05-30 809.50 819.84 809.50 819.84 0.0M
2025-05-28 878.79 878.79 878.79 878.79 0.0M
2025-05-27 910.98 912.46 910.98 912.46 0.0M
2025-05-23 899.87 899.87 899.87 899.87 0.0M
2025-05-22 893.49 901.03 886.24 901.03 0.0M
2025-05-21 902.77 908.00 902.77 907.41 0.0M
2025-05-20 904.81 904.81 904.81 904.81 0.0M
2025-05-16 914.55 914.55 912.73 912.73 0.0M
2025-05-07 890.54 890.54 890.54 890.54 0.0M
2025-05-06 874.43 874.43 874.43 874.43 0.0M
2025-05-05 877.70 877.70 877.70 877.70 0.0M
2025-05-02 874.68 874.68 874.68 874.68 0.0M
2025-04-30 842.53 842.53 842.53 842.53 0.0M
2025-04-29 811.70 850.77 811.70 850.77 0.0M
2025-04-28 808.84 811.96 808.84 811.64 0.0M
2025-04-23 771.55 771.55 757.00 757.00 0.0M
2025-04-22 732.67 732.67 732.67 732.67 0.0M
2025-04-15 778.01 778.01 778.01 778.01 0.0M
2025-04-14 761.83 774.01 759.22 766.76 0.0M
2025-04-11 755.74 756.32 755.74 756.32 0.0M
2025-04-10 734.14 745.59 734.14 741.34 0.0M
2025-04-09 757.87 762.15 757.87 762.15 0.0M
2025-04-08 691.41 691.41 691.41 691.41 0.0M
2025-04-07 663.30 703.10 663.30 686.30 0.0M
2025-04-04 691.94 691.94 691.94 691.94 0.0M
2025-04-03 700.19 700.19 700.19 700.19 0.0M
2025-04-02 739.50 739.50 739.50 739.50 0.0M
2025-03-27 754.58 758.59 754.58 758.59 0.0M
2025-03-25 764.21 764.21 764.21 764.21 0.0M
2025-03-24 764.83 765.47 764.83 765.47 0.0M
2025-03-21 754.87 756.48 754.87 756.48 0.0M
2025-03-20 729.52 729.52 729.52 729.52 0.0M
2025-03-19 731.13 731.13 731.13 731.13 0.0M
2025-03-18 725.87 725.87 719.32 719.32 0.0M
2025-03-17 731.81 731.81 731.81 731.81 0.0M
2025-03-14 710.08 710.08 710.08 710.08 0.0M
2025-03-13 699.25 699.25 699.25 699.25 0.0M
2025-03-12 695.26 695.26 695.26 695.26 0.0M
2025-03-11 681.00 684.57 681.00 684.57 0.0M
2025-03-10 681.80 681.80 681.80 681.80 0.0M
2025-03-07 695.80 706.77 676.49 700.70 0.0M
2025-03-06 684.20 700.81 684.20 700.81 0.0M
2025-03-05 720.35 720.35 709.50 709.50 0.0M
2025-02-28 729.19 729.19 729.19 729.19 0.0M
2025-02-27 748.14 748.14 727.63 727.63 0.0M
2025-02-26 738.87 738.87 738.87 738.87 0.0M
2025-02-25 724.80 730.00 713.15 722.23 0.0M
2025-02-24 724.49 728.48 724.49 728.48 0.0M
2025-02-21 737.87 739.33 737.87 739.33 0.0M
2025-02-20 774.00 774.00 774.00 774.00 0.0M
2025-02-19 788.07 788.07 788.07 788.07 0.0M
2025-02-18 859.27 859.27 853.02 854.34 0.0M
2025-02-17 853.62 853.62 853.62 853.62 0.0M
2025-02-14 839.25 839.25 839.25 839.25 0.0M
2025-02-13 848.54 855.21 848.54 852.09 0.0M
2025-02-12 853.40 853.40 853.40 853.40 0.0M
2025-02-11 875.21 875.21 875.21 875.21 0.0M
2025-02-10 879.01 879.01 879.01 879.01 0.0M
2025-02-07 884.00 884.00 867.38 867.38 0.0M
2025-02-06 879.62 879.62 874.15 874.15 0.0M
2025-02-05 876.00 876.00 874.43 874.43 0.0M
2025-02-04 859.18 864.96 859.18 864.76 0.0M
2025-02-03 869.54 869.54 865.94 865.94 0.0M
2025-01-31 885.95 885.95 869.26 869.26 0.0M
2025-01-29 880.73 880.73 853.06 853.06 0.0M
2025-01-28 869.18 877.54 869.18 877.54 0.0M
2025-01-27 871.41 872.21 847.44 848.25 0.0M
2025-01-24 945.40 946.84 945.40 946.84 0.0M
2025-01-22 956.70 956.70 956.70 956.70 0.0M
2025-01-16 905.72 905.72 905.72 905.72 0.0M
2025-01-14 884.81 884.81 884.81 884.81 0.0M
2025-01-13 891.44 891.44 891.44 891.44 0.0M
2025-01-10 905.45 914.70 905.45 914.70 0.0M
2025-01-08 920.92 925.96 920.92 925.96 0.0M
2025-01-07 942.49 942.49 903.08 918.62 0.0M
2025-01-06 960.48 960.48 942.49 942.49 0.0M
2025-01-03 927.71 938.20 927.71 938.20 0.0M
2025-01-02 924.23 924.23 913.72 913.72 0.0M