Skip to main content
logo
Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,023.97
+59.01 (6.12%)
At close: Jun 8, 2026

BVMF:C1DN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261,008.431,027.211,008.431,023.971,023.976.12%1,338
Jun 5, 2026965.88965.88964.96964.96964.96-6.14%1,766
Jun 3, 20261,013.131,028.071,013.131,028.071,028.07-0.43%693
Jun 2, 20261,021.001,032.551,021.001,032.551,032.550.45%36
Jun 1, 20261,012.691,032.431,012.691,027.901,027.907.79%1,455
May 29, 2026941.34953.68941.34953.58953.581.55%1,580
May 28, 2026938.86939.01938.86939.01939.01-0.81%620
May 27, 2026943.68946.66943.68946.66946.66-1.36%145
May 26, 2026930.00960.06930.00959.74959.741.44%767
May 25, 2026946.10946.10946.10946.10946.100.97%2
May 22, 2026935.08956.62935.08937.00937.004.60%948
May 21, 2026892.37898.31892.37895.81895.812.41%1,569
May 20, 2026873.08874.72873.08874.72874.722.00%627
May 19, 2026867.78867.78857.54857.54857.54-0.87%408
May 18, 2026876.49876.49854.25865.03865.03-2.13%2,257
May 15, 2026890.90890.90883.86883.86883.860.23%553
May 14, 2026882.24882.24875.34881.82881.82-0.49%1,578
May 13, 2026866.50886.17866.00886.17886.171.24%861
May 12, 2026874.62875.34874.62875.34875.34-1.94%4
May 11, 2026883.00892.78883.00892.67892.671.14%754
May 8, 2026880.54890.97880.54882.65882.650.67%1,037
May 7, 2026881.44881.44875.81876.76876.760.56%659
May 6, 2026873.35876.06857.98871.85871.850.02%783
May 5, 2026871.70871.70871.70871.70871.700.42%2
May 4, 2026867.00868.02866.52868.02868.026.37%231
Apr 30, 2026816.00816.00816.00816.00816.00-0.49%4
Apr 29, 2026802.89820.05791.03820.05820.052.27%740
Apr 28, 2026792.97804.78792.39801.85801.85-4.38%385
Apr 27, 2026837.21838.61837.21838.61838.610.85%40
Apr 24, 2026823.21831.52823.21831.52831.525.54%688
Apr 23, 2026787.88787.88787.88787.88787.88-4.43%8
Apr 22, 2026817.37824.41817.37824.41824.414.17%125
Apr 20, 2026770.00791.40770.00791.40791.402.59%1,024
Apr 17, 2026780.00780.00771.41771.41771.411.42%84
Apr 16, 2026768.71768.71760.61760.61760.61-0.54%15
Apr 15, 2026742.28767.38742.28764.75764.755.10%1,469
Apr 14, 2026726.82729.33726.82727.63727.631.46%416
Apr 13, 2026715.81717.19715.81717.19717.197.88%1,625
Apr 10, 2026700.00700.00664.73664.80664.80-6.04%307
Apr 9, 2026710.30710.30707.57707.57707.57-3.83%1,288
Apr 8, 2026737.17737.17735.73735.73735.732.47%301
Apr 7, 2026717.23717.98717.23717.98717.98-0.18%89
Apr 6, 2026719.98719.98719.27719.27719.270.23%215
Apr 2, 2026717.34717.62717.34717.62717.62-0.80%600
Apr 1, 2026723.43723.43723.43723.43723.430.71%12
Mar 31, 2026717.85722.00717.85718.36718.361.65%258
Mar 30, 2026706.70706.70706.70706.70706.70-1.14%2
Mar 27, 2026715.24715.24714.86714.86714.86-3.57%417
Mar 26, 2026737.86741.33737.86741.33741.331.07%12
Mar 25, 2026734.64734.64733.49733.49733.49-2.26%7