Cognizant Technology Solutions Corporation (BVMF:CTSH34)
Brazil · Delayed Price · Currency is BRL 252.00
-6.44 (-2.49%)
At close: May 20, 2026
BVMF:CTSH34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -2.49% | 1 |
| May 19, 2026 | 264.80 | 264.80 | 257.14 | 258.44 | 258.44 | 2.24% | 198 |
| May 18, 2026 | 251.60 | 254.40 | 251.34 | 252.77 | 252.77 | 1.56% | 360 |
| May 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 248.88 | -3.75% | 1 |
| May 4, 2026 | 259.74 | 259.74 | 259.74 | 259.74 | 258.58 | -2.34% | 5 |
| Apr 30, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 264.76 | -3.75% | 63 |
| Apr 28, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 275.07 | -0.03% | 14 |
| Apr 27, 2026 | 275.06 | 276.38 | 275.06 | 276.38 | 275.15 | 0.48% | 2 |
| Apr 24, 2026 | 275.06 | 275.06 | 275.06 | 275.06 | 273.83 | -5.77% | 1 |
| Apr 22, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 290.60 | -3.98% | 1 |
| Apr 17, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 302.64 | 0.33% | 15 |
| Apr 16, 2026 | 302.44 | 303.00 | 302.44 | 303.00 | 301.65 | 0.20% | 7 |
| Apr 15, 2026 | 304.50 | 304.50 | 302.40 | 302.40 | 301.05 | 5.21% | 6 |
| Apr 10, 2026 | 296.00 | 296.00 | 287.42 | 287.42 | 286.14 | -3.92% | 19 |
| Apr 9, 2026 | 305.97 | 305.97 | 296.01 | 299.15 | 297.81 | -4.42% | 16 |
| Apr 8, 2026 | 365.99 | 365.99 | 313.00 | 313.00 | 311.60 | -30.70% | 26 |
| Jan 26, 2026 | 452.79 | 452.79 | 452.79 | 452.79 | 449.63 | -4.07% | 12 |
| Dec 19, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 468.70 | 4.89% | 5 |
| Dec 10, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 446.85 | 3.03% | 25 |
| Dec 8, 2025 | 439.56 | 439.56 | 436.77 | 436.77 | 433.72 | 7.68% | 37 |