Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil
· Delayed Price · Currency is BRL 919.47
+24.47 (2.73%)
At close: Dec 5, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 911.06 | 919.47 | 911.06 | 919.47 | 919.47 | 2.73% | 438 |
| Dec 4, 2025 | 888.22 | 895.00 | 888.22 | 895.00 | 895.00 | 0.66% | 227 |
| Dec 3, 2025 | 848.26 | 889.10 | 848.26 | 889.10 | 889.10 | 4.81% | 23 |
| Dec 2, 2025 | 848.16 | 848.26 | 848.05 | 848.26 | 848.26 | 2.25% | 107 |
| Dec 1, 2025 | 829.22 | 830.79 | 829.22 | 829.59 | 829.59 | -0.14% | 288 |
| Nov 28, 2025 | 829.21 | 830.73 | 829.21 | 830.73 | 830.73 | 1.42% | 3 |
| Nov 26, 2025 | 819.30 | 819.30 | 819.08 | 819.08 | 819.08 | -0.21% | 249 |
| Nov 25, 2025 | 814.51 | 820.82 | 814.51 | 820.82 | 820.82 | 0.01% | 1,574 |
| Nov 24, 2025 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | 0.45% | 189 |
| Nov 21, 2025 | 815.97 | 817.02 | 813.71 | 817.02 | 817.02 | -0.96% | 31 |
| Nov 19, 2025 | 823.37 | 824.94 | 823.37 | 824.94 | 824.94 | 2.25% | 368 |
| Nov 18, 2025 | 818.54 | 818.54 | 806.79 | 806.79 | 806.79 | -2.80% | 6 |
| Nov 17, 2025 | 836.64 | 836.64 | 830.00 | 830.00 | 830.00 | -1.09% | 17 |
| Nov 14, 2025 | 829.90 | 841.99 | 829.90 | 839.15 | 839.15 | 0.77% | 506 |
| Nov 13, 2025 | 834.96 | 834.96 | 832.76 | 832.76 | 832.76 | -0.46% | 10 |
| Nov 12, 2025 | 844.46 | 846.72 | 836.63 | 836.63 | 836.63 | -0.71% | 2,058 |
| Nov 11, 2025 | 863.89 | 870.87 | 841.47 | 842.63 | 842.63 | -2.46% | 31 |
| Nov 7, 2025 | 857.10 | 864.00 | 857.10 | 863.89 | 863.89 | -0.59% | 13 |
| Nov 6, 2025 | 876.71 | 876.71 | 854.85 | 869.02 | 869.02 | -1.94% | 1,978 |
| Nov 5, 2025 | 888.18 | 888.18 | 874.80 | 886.18 | 886.18 | -1.80% | 457 |
| Nov 4, 2025 | 904.01 | 904.01 | 902.45 | 902.45 | 902.45 | 0.17% | 86 |
| Nov 3, 2025 | 902.72 | 903.63 | 900.90 | 900.90 | 900.90 | -1.28% | 218 |
| Oct 31, 2025 | 912.56 | 912.59 | 912.19 | 912.59 | 912.59 | 1.22% | 341 |
| Oct 30, 2025 | 900.00 | 901.60 | 900.00 | 901.60 | 901.60 | -1.32% | 10 |
| Oct 29, 2025 | 911.77 | 913.88 | 911.77 | 913.63 | 913.63 | -1.12% | 295 |
| Oct 28, 2025 | 934.35 | 934.35 | 914.00 | 924.02 | 924.02 | -2.28% | 132 |
| Oct 27, 2025 | 959.76 | 959.76 | 940.89 | 945.62 | 945.62 | 0.50% | 321 |
| Oct 24, 2025 | 940.03 | 940.93 | 940.03 | 940.93 | 940.93 | 3.56% | 227 |
| Oct 23, 2025 | 910.47 | 910.47 | 908.56 | 908.56 | 908.56 | 1.66% | 228 |
| Oct 22, 2025 | 901.57 | 901.57 | 893.31 | 893.69 | 893.69 | -0.87% | 244 |
| Oct 21, 2025 | 901.73 | 901.73 | 901.57 | 901.57 | 901.57 | 2.04% | 114 |
| Oct 20, 2025 | 884.00 | 884.00 | 883.51 | 883.51 | 883.51 | -0.30% | 373 |
| Oct 17, 2025 | 886.16 | 886.84 | 886.15 | 886.15 | 886.15 | 0.84% | 368 |
| Oct 16, 2025 | 875.04 | 878.78 | 875.04 | 878.78 | 878.78 | -0.46% | 294 |
| Oct 15, 2025 | 882.88 | 882.88 | 882.87 | 882.87 | 882.87 | -0.90% | 185 |
| Oct 14, 2025 | 902.75 | 902.75 | 889.98 | 890.89 | 890.89 | -1.94% | 803 |
| Oct 13, 2025 | 904.59 | 908.62 | 904.13 | 908.54 | 908.54 | 0.68% | 16 |
| Oct 10, 2025 | 903.60 | 903.60 | 899.74 | 902.39 | 902.39 | -2.93% | 91 |
| Oct 9, 2025 | 922.35 | 930.60 | 922.35 | 929.65 | 929.65 | -1.13% | 62 |
| Oct 8, 2025 | 939.54 | 940.23 | 939.27 | 940.23 | 940.23 | 1.67% | 323 |
| Oct 7, 2025 | 925.44 | 925.44 | 924.79 | 924.79 | 924.79 | -1.15% | 12 |
| Oct 6, 2025 | 939.92 | 939.92 | 935.58 | 935.58 | 935.58 | 0.54% | 355 |
| Oct 3, 2025 | 930.86 | 930.86 | 930.52 | 930.52 | 930.52 | -0.31% | 259 |
| Oct 2, 2025 | 944.27 | 944.27 | 933.42 | 933.42 | 933.42 | -0.53% | 152 |
| Oct 1, 2025 | 924.41 | 938.37 | 924.41 | 938.37 | 938.37 | 0.63% | 308 |
| Sep 30, 2025 | 926.35 | 933.72 | 926.35 | 932.54 | 932.54 | 0.11% | 1,183 |
| Sep 29, 2025 | 933.09 | 933.09 | 931.54 | 931.54 | 931.54 | -0.20% | 307 |
| Sep 26, 2025 | 933.42 | 933.42 | 933.41 | 933.41 | 933.41 | -1.34% | 265 |
| Sep 25, 2025 | 948.10 | 948.10 | 946.10 | 946.10 | 946.10 | -0.53% | 335 |
| Sep 24, 2025 | 947.98 | 951.14 | 947.98 | 951.14 | 951.14 | -0.92% | 231 |
| Sep 23, 2025 | 971.00 | 971.00 | 960.00 | 960.00 | 960.00 | -3.42% | 314 |
| Sep 22, 2025 | 994.94 | 994.94 | 994.00 | 994.00 | 994.00 | 0.59% | 381 |
| Sep 19, 2025 | 982.61 | 988.15 | 982.61 | 988.15 | 988.15 | 1.81% | 228 |
| Sep 18, 2025 | 955.25 | 970.59 | 955.25 | 970.59 | 970.59 | 5.29% | 294 |
| Sep 17, 2025 | 914.15 | 922.76 | 914.15 | 921.84 | 921.84 | -0.48% | 441 |
| Sep 16, 2025 | 936.51 | 936.51 | 924.74 | 926.28 | 926.28 | -1.06% | 334 |
| Sep 15, 2025 | 923.02 | 936.18 | 919.00 | 936.18 | 936.18 | 1.58% | 324 |
| Sep 12, 2025 | 950.00 | 950.00 | 921.63 | 921.63 | 921.63 | -3.46% | 256 |
| Sep 11, 2025 | 922.02 | 958.48 | 922.02 | 954.63 | 954.63 | 4.18% | 205 |
| Sep 10, 2025 | 916.04 | 916.30 | 899.64 | 916.30 | 916.30 | -6.78% | 206 |
| Sep 9, 2025 | 976.70 | 982.93 | 976.70 | 982.93 | 982.93 | 0.93% | 133 |
| Sep 8, 2025 | 964.25 | 973.84 | 964.25 | 973.84 | 973.84 | 2.11% | 5 |
| Sep 5, 2025 | 948.10 | 953.74 | 940.50 | 953.74 | 953.74 | 0.01% | 285 |
| Sep 4, 2025 | 952.70 | 953.67 | 952.70 | 953.67 | 953.67 | 1.13% | 16 |
| Sep 3, 2025 | 943.04 | 943.04 | 943.04 | 943.04 | 943.04 | 0.30% | 77 |
| Sep 2, 2025 | 944.30 | 944.30 | 940.26 | 940.26 | 940.26 | -0.43% | 196 |
| Sep 1, 2025 | 944.30 | 944.30 | 944.30 | 944.30 | 944.30 | -0.04% | 10 |
| Aug 29, 2025 | 943.10 | 944.65 | 943.10 | 944.65 | 944.65 | -1.11% | 4 |
| Aug 28, 2025 | 958.47 | 961.42 | 955.30 | 955.30 | 955.30 | 1.76% | 12 |
| Aug 27, 2025 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | 0.26% | 134 |
| Aug 26, 2025 | 940.00 | 940.00 | 936.32 | 936.32 | 936.32 | -0.10% | 8 |
| Aug 25, 2025 | 946.91 | 946.91 | 936.96 | 937.29 | 937.29 | -1.04% | 31 |
| Aug 22, 2025 | 948.62 | 949.53 | 945.35 | 947.18 | 947.18 | -0.42% | 65 |
| Aug 21, 2025 | 951.20 | 951.20 | 951.20 | 951.20 | 951.20 | 0.43% | 3 |
| Aug 20, 2025 | 944.24 | 947.14 | 941.92 | 947.14 | 947.14 | -0.67% | 68 |
| Aug 19, 2025 | 974.47 | 974.47 | 953.52 | 953.52 | 953.52 | -1.17% | 9 |
| Aug 18, 2025 | 953.21 | 964.83 | 953.21 | 964.83 | 964.83 | 2.22% | 1,750 |
| Aug 14, 2025 | 941.92 | 945.40 | 936.99 | 943.85 | 943.85 | 0.95% | 407 |
| Aug 13, 2025 | 946.18 | 946.18 | 934.96 | 934.96 | 934.96 | -1.92% | 66 |
| Aug 12, 2025 | 950.77 | 953.23 | 950.77 | 953.23 | 953.23 | 0.30% | 4 |
| Aug 11, 2025 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | -1.07% | 2 |
| Aug 8, 2025 | 966.86 | 966.86 | 960.69 | 960.69 | 960.69 | -2.14% | 509 |
| Aug 6, 2025 | 981.65 | 981.65 | 981.65 | 981.65 | 981.65 | -0.67% | 6 |
| Aug 5, 2025 | 988.32 | 988.32 | 988.32 | 988.32 | 988.32 | -1.58% | 4 |
| Aug 4, 2025 | 999.34 | 1,004.14 | 999.34 | 1,004.14 | 1,004.14 | 1.91% | 88 |
| Aug 1, 2025 | 985.32 | 985.32 | 985.32 | 985.32 | 985.32 | -4.35% | 3 |
| Jul 31, 2025 | 1,030.08 | 1,030.08 | 1,030.08 | 1,030.08 | 1,030.08 | 0.51% | 25 |
| Jul 30, 2025 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | 1.73% | 2 |
| Jul 29, 2025 | 979.89 | 1,018.77 | 979.89 | 1,007.47 | 1,007.47 | 7.96% | 850 |
| Jul 28, 2025 | 924.81 | 933.22 | 924.81 | 933.22 | 933.22 | 0.12% | 39 |
| Jul 25, 2025 | 919.88 | 932.06 | 919.88 | 932.06 | 932.06 | 3.74% | 27 |
| Jul 24, 2025 | 904.51 | 904.51 | 897.84 | 898.42 | 898.42 | 0.23% | 93 |
| Jul 23, 2025 | 896.40 | 896.40 | 896.40 | 896.40 | 896.40 | 0.07% | 169 |
| Jul 22, 2025 | 895.15 | 895.81 | 895.15 | 895.81 | 895.81 | 1.47% | 29 |
| Jul 21, 2025 | 882.80 | 882.80 | 882.80 | 882.80 | 882.80 | 0.27% | 5 |
| Jul 18, 2025 | 880.00 | 880.44 | 880.00 | 880.44 | 880.44 | -1.17% | 11 |
| Jul 17, 2025 | 881.50 | 890.88 | 881.50 | 890.88 | 890.88 | 1.15% | 13 |
| Jul 16, 2025 | 871.00 | 880.73 | 871.00 | 880.73 | 880.73 | -0.80% | 3 |
| Jul 15, 2025 | 896.32 | 896.32 | 886.79 | 887.83 | 887.83 | 0.21% | 107 |
| Jul 14, 2025 | 890.01 | 890.01 | 885.96 | 885.96 | 885.96 | -0.46% | 110 |