Mercado fechará em 2 h 45 min

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
66,17+0,80 (+1,22%)
A partir de 01:15PM EDT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202467,4067,8865,5666,1766,172.794.042
01 de mai. de 202465,5066,2765,3065,3765,374.873.600
30 de abr. de 202466,2266,8065,5665,6865,683.858.400
29 de abr. de 202467,0767,8966,5066,5366,535.123.100
26 de abr. de 202466,4567,2066,4566,9466,942.818.900
25 de abr. de 202467,1567,5066,2066,7666,763.459.900
24 de abr. de 202467,7667,9667,1767,5267,524.256.100
23 de abr. de 202468,0968,4067,5567,7767,772.819.800
22 de abr. de 202467,8268,5567,3668,2068,203.050.900
19 de abr. de 202467,3067,6066,9867,4467,444.889.500
18 de abr. de 202466,9968,0066,6067,1367,134.601.900
17 de abr. de 202468,4268,5367,4967,5467,542.538.700
16 de abr. de 202468,6768,8267,8867,9367,932.282.200
15 de abr. de 202470,0270,2468,3768,4268,422.953.800
12 de abr. de 202469,9870,0369,0269,2669,262.804.800
11 de abr. de 202470,0170,9070,0170,5770,573.799.300
10 de abr. de 202471,0071,0569,7069,9769,973.221.900
09 de abr. de 202471,0071,7571,0071,5671,563.157.500
08 de abr. de 202471,1371,5570,8171,0671,064.595.800
05 de abr. de 202471,5071,7571,0771,1371,135.175.800
04 de abr. de 202472,3772,8171,3171,6171,613.655.200
03 de abr. de 202471,4172,3971,2671,8471,843.748.500
02 de abr. de 202471,5272,0671,4171,6871,685.553.100
01 de abr. de 202472,7372,7471,5671,7571,755.095.300
28 de mar. de 202473,4074,0773,1473,2973,2911.104.800
27 de mar. de 202472,9173,6572,9173,6273,622.880.900
26 de mar. de 202472,2572,5571,9172,4072,405.329.800
25 de mar. de 202472,0072,5671,7972,0172,014.257.400
22 de mar. de 202472,6172,6271,6071,9071,905.802.200
21 de mar. de 202473,4875,7072,4172,5872,587.625.100
20 de mar. de 202474,4775,4073,9375,1575,156.438.600
19 de mar. de 202474,8375,3774,5374,6574,657.622.500
18 de mar. de 202475,8776,0775,0175,0975,0911.544.200
15 de mar. de 202476,2576,5775,1375,3375,336.883.400
14 de mar. de 202476,9577,1475,8876,3576,353.635.500
13 de mar. de 202477,1477,3776,7677,0277,024.120.900
12 de mar. de 202476,9077,4276,7377,0977,092.575.700
11 de mar. de 202476,8577,3176,4676,9676,963.015.600
08 de mar. de 202477,1977,5376,5976,7776,775.061.500
07 de mar. de 202477,0577,9677,0577,4677,464.783.700
06 de mar. de 202478,5578,9576,3876,6976,696.748.900
05 de mar. de 202478,6378,9877,5477,7877,784.556.100
04 de mar. de 202478,5179,6878,4879,0879,087.360.000
01 de mar. de 202478,9079,5278,5378,6178,614.516.500
29 de fev. de 202479,3879,7078,4479,0279,026.272.400
28 de fev. de 202478,9479,0878,2378,4878,483.095.800
27 de fev. de 202479,6079,7978,7579,1479,141.779.700
26 de fev. de 202479,5879,9478,9579,5179,513.442.500
23 de fev. de 202479,6080,0979,4379,8279,823.858.300
22 de fev. de 202478,4079,6878,1279,4679,463.771.500
21 de fev. de 202476,2577,5376,1277,4777,473.507.500
20 de fev. de 202476,9177,3976,3676,7476,744.622.000
16 de fev. de 202477,5277,7876,8677,0077,002.125.900
16 de fev. de 20240.3 Dividendo
15 de fev. de 202477,1478,0477,0978,0277,724.396.200
14 de fev. de 202475,9176,8375,7976,7476,442.729.600
13 de fev. de 202475,5476,0774,7975,5075,213.214.900
12 de fev. de 202476,7476,8875,5476,5376,245.249.600
09 de fev. de 202478,5778,5876,8777,1076,805.330.000
08 de fev. de 202478,1378,6677,3678,3078,003.173.800
07 de fev. de 202475,6478,8875,4278,0077,705.302.300
06 de fev. de 202477,8378,9377,7678,7378,436.513.100
05 de fev. de 202477,2777,7576,6377,5977,292.472.300
02 de fev. de 202477,4878,2077,1577,8977,594.500.600
01 de fev. de 202477,3577,9576,5477,8877,582.530.500
31 de jan. de 202477,6578,7076,9777,1276,823.316.000
30 de jan. de 202477,3077,9477,2077,6077,303.377.900
29 de jan. de 202476,9278,1376,9277,8777,573.223.500
26 de jan. de 202478,5678,8977,0477,2876,982.481.200
25 de jan. de 202477,7978,6877,7978,3078,005.396.700
24 de jan. de 202477,5577,5576,7376,9576,653.473.400
23 de jan. de 202477,5277,6576,8377,1176,812.263.100
22 de jan. de 202477,1877,7177,0877,2776,972.452.800
19 de jan. de 202475,7177,1775,6076,8876,587.178.000
18 de jan. de 202475,8576,6875,2075,6675,374.693.500
17 de jan. de 202475,7576,2675,2475,7075,415.570.100
16 de jan. de 202477,6677,8175,7776,2075,913.942.500
12 de jan. de 202475,3278,4275,1077,9777,676.351.700
11 de jan. de 202473,8774,9273,5674,8874,594.454.600
10 de jan. de 202472,9773,6472,7473,3573,072.562.500
09 de jan. de 202473,1073,3672,7773,1672,882.632.500
08 de jan. de 202473,0073,7272,7473,6973,412.863.200
05 de jan. de 202472,8073,4772,6972,8472,562.590.200
04 de jan. de 202473,7874,2973,5173,5973,312.100.900
03 de jan. de 202473,9874,2973,4273,6773,393.282.400
02 de jan. de 202475,2875,3673,9974,4074,114.277.800
29 de dez. de 202375,6875,8775,0675,5375,241.725.300
28 de dez. de 202375,6876,1075,5075,8475,551.440.300
27 de dez. de 202375,6375,7275,3075,6075,312.189.400
26 de dez. de 202375,1575,5174,6875,4775,181.801.800
22 de dez. de 202374,3675,2274,1975,1574,861.972.300
21 de dez. de 202374,5874,7773,6374,1673,873.214.900
20 de dez. de 202375,3575,5274,0274,0373,753.271.500
19 de dez. de 202375,4075,9374,9275,4375,145.067.800
18 de dez. de 202376,2576,8575,6675,9075,616.026.600
15 de dez. de 202375,2076,6475,0076,1775,889.195.800
14 de dez. de 202373,8075,1173,6674,6874,396.105.000
13 de dez. de 202372,2473,2171,7273,1872,905.279.300
12 de dez. de 202371,7572,2771,5172,0571,772.203.000
11 de dez. de 202370,5471,8670,4171,6871,404.844.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...