Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil · Delayed Price · Currency is BRL 836.63
-6.00 (-0.71%)
At close: Nov 12, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 844.46 | 846.72 | 836.63 | 836.63 | 836.63 | -0.71% | 2,058 |
| Nov 11, 2025 | 863.89 | 870.87 | 841.47 | 842.63 | 842.63 | -2.46% | 31 |
| Nov 7, 2025 | 857.10 | 864.00 | 857.10 | 863.89 | 863.89 | -0.59% | 13 |
| Nov 6, 2025 | 876.71 | 876.71 | 854.85 | 869.02 | 869.02 | -1.94% | 1,978 |
| Nov 5, 2025 | 888.18 | 888.18 | 874.80 | 886.18 | 886.18 | -1.80% | 457 |
| Nov 4, 2025 | 904.01 | 904.01 | 902.45 | 902.45 | 902.45 | 0.17% | 86 |
| Nov 3, 2025 | 902.72 | 903.63 | 900.90 | 900.90 | 900.90 | -1.28% | 218 |
| Oct 31, 2025 | 912.56 | 912.59 | 912.19 | 912.59 | 912.59 | 1.22% | 341 |
| Oct 30, 2025 | 900.00 | 901.60 | 900.00 | 901.60 | 901.60 | -1.32% | 10 |
| Oct 29, 2025 | 911.77 | 913.88 | 911.77 | 913.63 | 913.63 | -1.12% | 295 |
| Oct 28, 2025 | 934.35 | 934.35 | 914.00 | 924.02 | 924.02 | -2.28% | 132 |
| Oct 27, 2025 | 959.76 | 959.76 | 940.89 | 945.62 | 945.62 | 0.50% | 321 |
| Oct 24, 2025 | 940.03 | 940.93 | 940.03 | 940.93 | 940.93 | 3.56% | 227 |
| Oct 23, 2025 | 910.47 | 910.47 | 908.56 | 908.56 | 908.56 | 1.66% | 228 |
| Oct 22, 2025 | 901.57 | 901.57 | 893.31 | 893.69 | 893.69 | -0.87% | 244 |
| Oct 21, 2025 | 901.73 | 901.73 | 901.57 | 901.57 | 901.57 | 2.04% | 114 |
| Oct 20, 2025 | 884.00 | 884.00 | 883.51 | 883.51 | 883.51 | -0.30% | 373 |
| Oct 17, 2025 | 886.16 | 886.84 | 886.15 | 886.15 | 886.15 | 0.84% | 368 |
| Oct 16, 2025 | 875.04 | 878.78 | 875.04 | 878.78 | 878.78 | -0.46% | 294 |
| Oct 15, 2025 | 882.88 | 882.88 | 882.87 | 882.87 | 882.87 | -0.90% | 185 |
| Oct 14, 2025 | 902.75 | 902.75 | 889.98 | 890.89 | 890.89 | -1.94% | 803 |
| Oct 13, 2025 | 904.59 | 908.62 | 904.13 | 908.54 | 908.54 | 0.68% | 16 |
| Oct 10, 2025 | 903.60 | 903.60 | 899.74 | 902.39 | 902.39 | -2.93% | 91 |
| Oct 9, 2025 | 922.35 | 930.60 | 922.35 | 929.65 | 929.65 | -1.13% | 62 |
| Oct 8, 2025 | 939.54 | 940.23 | 939.27 | 940.23 | 940.23 | 1.67% | 323 |
| Oct 7, 2025 | 925.44 | 925.44 | 924.79 | 924.79 | 924.79 | -1.15% | 12 |
| Oct 6, 2025 | 939.92 | 939.92 | 935.58 | 935.58 | 935.58 | 0.54% | 355 |
| Oct 3, 2025 | 930.86 | 930.86 | 930.52 | 930.52 | 930.52 | -0.31% | 259 |
| Oct 2, 2025 | 944.27 | 944.27 | 933.42 | 933.42 | 933.42 | -0.53% | 152 |
| Oct 1, 2025 | 924.41 | 938.37 | 924.41 | 938.37 | 938.37 | 0.63% | 308 |
| Sep 30, 2025 | 926.35 | 933.72 | 926.35 | 932.54 | 932.54 | 0.11% | 1,183 |
| Sep 29, 2025 | 933.09 | 933.09 | 931.54 | 931.54 | 931.54 | -0.20% | 307 |
| Sep 26, 2025 | 933.42 | 933.42 | 933.41 | 933.41 | 933.41 | -1.34% | 265 |
| Sep 25, 2025 | 948.10 | 948.10 | 946.10 | 946.10 | 946.10 | -0.53% | 335 |
| Sep 24, 2025 | 947.98 | 951.14 | 947.98 | 951.14 | 951.14 | -0.92% | 231 |
| Sep 23, 2025 | 971.00 | 971.00 | 960.00 | 960.00 | 960.00 | -3.42% | 314 |
| Sep 22, 2025 | 994.94 | 994.94 | 994.00 | 994.00 | 994.00 | 0.59% | 381 |
| Sep 19, 2025 | 982.61 | 988.15 | 982.61 | 988.15 | 988.15 | 1.81% | 228 |
| Sep 18, 2025 | 955.25 | 970.59 | 955.25 | 970.59 | 970.59 | 5.29% | 294 |
| Sep 17, 2025 | 914.15 | 922.76 | 914.15 | 921.84 | 921.84 | -0.48% | 441 |
| Sep 16, 2025 | 936.51 | 936.51 | 924.74 | 926.28 | 926.28 | -1.06% | 334 |
| Sep 15, 2025 | 923.02 | 936.18 | 919.00 | 936.18 | 936.18 | 1.58% | 324 |
| Sep 12, 2025 | 950.00 | 950.00 | 921.63 | 921.63 | 921.63 | -3.46% | 256 |
| Sep 11, 2025 | 922.02 | 958.48 | 922.02 | 954.63 | 954.63 | 4.18% | 205 |
| Sep 10, 2025 | 916.04 | 916.30 | 899.64 | 916.30 | 916.30 | -6.78% | 206 |
| Sep 9, 2025 | 976.70 | 982.93 | 976.70 | 982.93 | 982.93 | 0.93% | 133 |
| Sep 8, 2025 | 964.25 | 973.84 | 964.25 | 973.84 | 973.84 | 2.11% | 5 |
| Sep 5, 2025 | 948.10 | 953.74 | 940.50 | 953.74 | 953.74 | 0.01% | 285 |
| Sep 4, 2025 | 952.70 | 953.67 | 952.70 | 953.67 | 953.67 | 1.13% | 16 |
| Sep 3, 2025 | 943.04 | 943.04 | 943.04 | 943.04 | 943.04 | 0.30% | 77 |