Cognizant Technology Solutions Corporation (BVMF:CTSH34)
Brazil · Delayed Price · Currency is BRL 318.12
0.00 (0.00%)
At close: Aug 24, 2026
BVMF:CTSH34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 305.14 | 318.12 | 305.14 | 318.12 | 318.12 | 4.25% | 8 |
| Aug 14, 2026 | 306.28 | 306.28 | 306.28 | 306.28 | 305.14 | 2.12% | 6 |
| Aug 12, 2026 | 299.93 | 299.93 | 299.93 | 299.93 | 298.81 | 7.18% | 1 |
| Aug 6, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 278.81 | -0.45% | 1 |
| Aug 3, 2026 | 282.80 | 283.25 | 281.12 | 281.12 | 280.07 | 0.60% | 31 |
| Jul 31, 2026 | 279.99 | 279.99 | 279.45 | 279.45 | 278.41 | 5.20% | 2 |
| Jul 30, 2026 | 265.64 | 265.64 | 265.64 | 265.64 | 264.65 | -7.47% | 2 |
| Jul 29, 2026 | 283.10 | 287.10 | 283.10 | 287.10 | 286.03 | 24.83% | 81 |
| Jul 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.14 | 6.90% | 2 |
| Jul 23, 2026 | 215.16 | 215.16 | 215.16 | 215.16 | 214.36 | -6.36% | 1 |
| Jul 17, 2026 | 226.55 | 229.77 | 226.55 | 229.77 | 228.91 | 10.77% | 81 |
| Jul 14, 2026 | 207.00 | 207.43 | 207.00 | 207.43 | 206.66 | -7.69% | 952 |
| Jul 8, 2026 | 224.71 | 224.71 | 224.71 | 224.71 | 223.87 | -0.53% | 200 |
| Jul 7, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.06 | 17.35% | 250 |
| Jun 30, 2026 | 200.00 | 200.00 | 192.50 | 192.50 | 191.78 | -5.06% | 20 |
| Jun 25, 2026 | 202.75 | 202.75 | 202.75 | 202.75 | 201.99 | -5.38% | 10 |
| Jun 23, 2026 | 216.70 | 218.02 | 214.28 | 214.28 | 213.48 | -0.84% | 71 |
| Jun 22, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 215.29 | -5.64% | 10 |
| Jun 19, 2026 | 228.38 | 229.02 | 228.38 | 229.02 | 228.17 | 0.67% | 25 |
| Jun 18, 2026 | 239.94 | 239.94 | 227.50 | 227.50 | 226.65 | -10.75% | 23 |
| Jun 17, 2026 | 254.93 | 254.93 | 254.90 | 254.90 | 253.95 | -0.01% | 7 |
| Jun 15, 2026 | 254.93 | 254.93 | 254.93 | 254.93 | 253.98 | -3.04% | 2 |
| Jun 12, 2026 | 262.93 | 262.93 | 262.93 | 262.93 | 261.95 | - | 5 |
| Jun 11, 2026 | 259.94 | 262.93 | 259.94 | 262.93 | 261.95 | -2.13% | 201 |
| Jun 10, 2026 | 269.93 | 271.62 | 267.57 | 268.65 | 267.65 | -1.19% | 24 |
| Jun 3, 2026 | 271.88 | 271.88 | 271.88 | 271.88 | 270.87 | 0.51% | 1 |
| Jun 2, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 269.49 | 5.05% | 1 |
| May 26, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 256.54 | 2.18% | 40 |
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | -2.49% | 1 |
| May 19, 2026 | 264.80 | 264.80 | 257.14 | 258.44 | 257.48 | 2.24% | 198 |
| May 18, 2026 | 251.60 | 254.40 | 251.34 | 252.77 | 251.83 | 1.57% | 360 |
| May 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 247.94 | -3.75% | 1 |
| May 4, 2026 | 259.74 | 259.74 | 259.74 | 259.74 | 257.60 | -2.34% | 5 |
| Apr 30, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 263.76 | -3.75% | 63 |
| Apr 28, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 274.03 | -0.03% | 14 |
| Apr 27, 2026 | 275.06 | 276.38 | 275.06 | 276.38 | 274.11 | 0.48% | 2 |
| Apr 24, 2026 | 275.06 | 275.06 | 275.06 | 275.06 | 272.80 | -5.77% | 1 |
| Apr 22, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 289.50 | -3.98% | 1 |
| Apr 17, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 301.50 | 0.33% | 15 |
| Apr 16, 2026 | 302.44 | 303.00 | 302.44 | 303.00 | 300.51 | 0.20% | 7 |
| Apr 15, 2026 | 304.50 | 304.50 | 302.40 | 302.40 | 299.91 | 5.21% | 6 |
| Apr 10, 2026 | 296.00 | 296.00 | 287.42 | 287.42 | 285.06 | -3.92% | 19 |
| Apr 9, 2026 | 305.97 | 305.97 | 296.01 | 299.15 | 296.69 | -4.42% | 16 |