Skip to main content
logo
Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
838.80
-90.19 (-9.71%)
At close: Jul 17, 2026

BVMF:C1DN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026823.24838.80823.24838.80838.80-9.71%116
Jul 16, 2026929.00929.00928.99928.99928.99-1.69%225
Jul 15, 2026944.98944.98944.98944.98944.98-1.69%10
Jul 14, 2026959.02961.26959.02961.26961.26-0.64%2,219
Jul 13, 2026992.32992.32967.48967.48967.48-1.52%649
Jul 10, 2026968.18986.79968.18982.38982.38-0.56%318
Jul 9, 2026982.96987.94982.96987.94987.943.21%1,390
Jul 7, 2026950.00957.19950.00957.19957.19-0.60%16
Jul 6, 2026960.55963.36960.55963.00963.00-1.38%1,626
Jul 3, 2026976.46976.46976.46976.46976.46-0.73%2
Jul 2, 2026983.60983.60983.60983.60983.60-1.04%146
Jul 1, 2026993.72994.71988.90993.93993.932.31%217
Jun 30, 2026972.11973.85971.51971.51971.511.23%1,954
Jun 29, 2026959.67959.67959.67959.67959.67-1.71%3
Jun 26, 2026969.53976.32967.19976.32976.322.71%206
Jun 25, 2026951.82951.82950.60950.60950.60-2.12%837
Jun 24, 2026976.14986.31969.21971.19971.19-1.72%1,638
Jun 23, 2026964.27988.15964.27988.15988.150.43%677
Jun 22, 2026983.35983.95983.35983.95983.95-3.15%409
Jun 18, 20261,007.001,016.001,007.001,016.001,016.000.83%120
Jun 17, 20261,007.371,007.661,007.041,007.661,007.661.22%172
Jun 16, 2026993.63995.52993.63995.52995.52-0.35%14
Jun 15, 2026993.00998.99993.00998.99998.992.40%7
Jun 12, 2026980.33980.33974.09975.56975.56-0.49%1,047
Jun 11, 2026978.89980.37978.89980.37980.37-1.19%2,510
Jun 10, 20261,011.721,011.72988.20992.15992.15-1.93%2,031
Jun 9, 20261,006.741,011.701,006.741,011.701,011.70-1.20%234
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