Cognizant Technology Solutions Corp DRC

CTSH34
🏛️ 巴西 →
365.40
最后更新: 2025-09-22
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-11-28 317.36 317.36 317.36 317.36 0.0M
2022-09-22 303.42 303.42 303.42 303.42 0.0M
2022-09-20 312.01 312.34 311.87 312.34 0.0M
2022-09-19 320.73 320.73 320.73 320.73 0.0M
2022-09-16 317.90 317.90 317.90 317.90 0.0M
2022-09-15 318.21 318.21 317.90 317.90 0.0M
2022-09-14 312.98 312.98 312.98 312.98 0.0M
2022-09-13 323.21 323.21 320.46 320.46 0.0M
2022-09-12 331.10 331.10 331.10 331.10 0.0M
2022-09-09 330.78 330.78 330.78 330.78 0.0M
2022-09-08 325.84 325.84 325.81 325.81 0.0M
2022-09-06 319.68 319.68 319.68 319.68 0.0M
2022-09-02 317.56 317.56 317.56 317.56 0.0M
2022-09-01 324.20 324.20 323.14 323.14 0.0M
2022-08-31 322.91 324.28 322.40 322.40 0.0M
2022-08-30 321.42 321.42 321.42 321.42 0.0M
2022-08-29 318.79 318.79 318.79 318.79 0.0M
2022-08-26 323.73 323.73 323.46 323.46 0.0M
2022-08-25 332.45 332.45 332.45 332.45 0.0M
2022-08-24 329.26 329.26 329.26 329.26 0.0M
2022-08-23 331.60 331.60 331.60 331.60 0.0M
2022-08-22 336.40 336.40 336.40 336.40 0.0M
2022-08-19 345.66 345.66 345.66 345.66 0.0M
2022-08-18 386.90 386.90 351.67 351.67 0.0M
2022-08-17 346.76 346.76 346.76 346.76 0.0M
2022-08-16 349.19 349.19 349.19 349.19 0.0M
2022-08-15 346.01 346.16 345.20 345.20 0.0M
2022-08-12 344.63 345.77 344.63 345.77 0.0M
2022-08-11 345.40 345.40 345.40 345.40 0.0M
2022-08-10 342.31 342.31 342.31 342.31 0.0M
2022-08-09 340.91 340.91 340.91 340.91 0.0M
2022-08-08 341.56 342.29 341.56 342.29 0.0M
2022-08-05 346.39 346.39 346.39 346.39 0.0M
2022-08-04 350.70 350.70 350.70 350.70 0.0M
2022-08-03 353.09 353.09 353.09 353.09 0.0M
2022-08-02 347.36 347.36 347.36 347.36 0.0M
2022-07-29 341.86 341.86 341.86 341.86 0.0M
2022-07-28 338.84 338.84 338.84 338.84 0.0M
2022-07-27 360.18 360.18 360.18 360.18 0.0M
2022-07-26 353.68 353.68 353.14 353.14 0.0M
2022-07-25 356.76 356.76 356.76 356.76 0.0M
2022-07-22 369.40 369.40 369.40 369.40 0.0M
2022-07-21 364.69 367.75 364.69 367.75 0.0M
2022-07-20 361.74 361.74 361.74 361.74 0.0M
2022-07-19 354.19 354.19 354.19 354.19 0.0M
2022-07-18 343.60 343.60 343.60 343.60 0.0M
2022-07-15 346.68 346.68 346.68 346.68 0.0M
2022-07-14 341.56 341.56 341.56 341.56 0.0M
2022-07-13 341.72 341.72 341.72 341.72 0.0M
2022-07-12 346.00 346.00 345.83 345.83 0.0M
2022-07-11 343.51 343.51 343.51 343.51 0.0M
2022-07-08 345.35 346.06 345.35 346.06 0.0M
2022-07-07 351.70 351.70 351.70 351.70 0.0M
2022-07-06 360.97 360.97 360.80 360.80 0.0M
2022-07-05 353.95 353.95 353.95 353.95 0.0M
2022-07-01 351.80 351.80 351.80 351.80 0.0M
2022-06-30 341.84 341.84 341.84 341.84 0.0M
2022-06-29 346.23 347.18 346.23 347.18 0.0M
2022-06-28 349.54 349.54 349.54 349.54 0.0M
2022-06-27 356.92 356.92 356.92 356.92 0.0M
2022-06-24 357.33 357.33 357.33 357.33 0.0M
2022-06-23 343.60 343.60 343.60 343.60 0.0M
2022-06-22 339.63 339.63 339.63 339.63 0.0M
2022-06-21 340.47 340.47 340.47 340.47 0.0M
2022-06-17 337.49 337.49 337.49 337.49 0.0M
2022-06-15 337.81 339.85 337.81 339.85 0.0M
2022-06-14 340.20 340.20 336.78 336.78 0.0M
2022-06-13 339.09 339.09 338.15 338.15 0.0M
2022-06-10 337.65 340.54 337.65 340.54 0.0M
2022-06-09 341.14 341.14 340.44 340.44 0.0M
2022-06-08 346.76 346.76 346.76 346.76 0.0M
2022-06-07 351.28 351.28 351.12 351.12 0.0M
2022-06-06 343.95 343.95 343.95 343.95 0.0M
2022-06-02 348.16 348.16 348.16 348.16 0.0M
2022-06-01 348.39 348.39 348.39 348.39 0.0M
2022-05-31 343.96 343.96 343.96 343.96 0.0M
2022-05-27 343.44 343.44 343.44 343.44 0.0M
2022-05-26 338.40 339.06 338.40 339.06 0.0M
2022-05-25 336.77 336.77 336.77 336.77 0.0M
2022-05-24 335.35 335.35 335.35 335.35 0.0M
2022-05-23 336.63 337.06 336.63 337.06 0.0M
2022-05-20 329.76 331.93 329.76 331.93 0.0M
2022-05-19 338.83 338.83 338.83 338.83 0.0M
2022-05-18 341.06 341.06 341.06 341.06 0.0M
2022-05-17 360.98 360.98 360.98 360.98 0.0M
2022-05-16 356.55 356.55 356.55 356.55 0.0M
2022-05-13 361.96 361.96 361.96 361.96 0.0M
2022-05-12 364.07 364.07 364.07 364.07 0.0M
2022-05-11 363.20 363.20 363.20 363.20 0.0M
2022-05-10 374.65 374.65 374.65 374.65 0.0M
2022-05-09 385.41 385.41 385.41 385.41 0.0M
2022-05-06 367.33 367.33 367.33 367.33 0.0M
2022-05-05 364.71 364.71 364.71 364.71 0.0M
2022-05-04 411.20 411.20 411.20 411.20 0.0M
2022-05-03 405.08 405.08 405.08 405.08 0.0M
2022-05-02 408.40 408.40 408.40 408.40 0.0M
2022-04-29 404.51 404.51 404.51 404.51 0.0M
2022-04-28 416.56 416.56 416.56 416.56 0.0M
2022-04-27 410.86 410.86 410.86 410.86 0.0M
2022-04-26 409.59 409.59 409.59 409.59 0.0M
2022-04-25 409.20 409.20 409.20 409.20 0.0M
2022-04-22 402.20 402.20 400.90 400.90 0.0M
2022-04-20 399.40 401.60 399.40 401.60 0.0M
2022-04-19 400.14 400.14 400.14 400.14 0.0M
2022-04-18 397.20 397.20 393.20 393.20 0.0M
2022-04-14 398.35 398.35 398.35 398.35 0.0M
2022-04-13 401.60 401.60 401.60 401.60 0.0M
2022-04-12 401.80 401.80 401.80 401.80 0.0M
2022-04-11 412.43 412.43 409.08 409.08 0.0M
2022-04-08 417.68 419.75 417.68 419.75 0.0M
2022-04-07 414.92 418.29 414.92 418.29 0.0M
2022-04-06 409.20 409.20 409.20 409.20 0.0M
2022-04-05 402.21 402.21 402.21 402.21 0.0M
2022-04-04 417.26 417.26 417.26 417.26 0.0M
2022-03-31 431.86 431.86 431.53 431.53 0.0M
2022-03-30 435.16 435.16 435.16 435.16 0.0M
2022-03-29 441.98 441.98 440.93 440.93 0.0M
2022-03-28 436.88 436.88 436.88 436.88 0.0M
2022-03-24 438.90 438.90 438.90 438.90 0.0M
2022-03-23 441.83 442.91 441.83 442.91 0.0M
2022-03-22 456.75 456.75 456.75 456.75 0.0M
2022-03-21 451.35 451.35 451.35 451.35 0.0M
2022-03-18 455.86 459.18 455.86 459.18 0.0M
2022-03-17 454.48 454.48 454.48 454.48 0.0M
2022-03-16 452.87 455.10 452.87 455.10 0.0M
2022-03-15 453.15 453.15 451.80 451.80 0.0M
2022-03-14 449.32 449.55 448.47 448.47 0.0M
2022-03-11 447.31 447.31 447.31 447.31 0.0M
2022-03-10 438.24 438.24 438.24 438.24 0.0M
2022-03-09 442.12 442.12 442.12 442.12 0.0M
2022-03-08 447.44 447.44 445.94 445.94 0.0M
2022-03-07 442.80 442.80 442.00 442.00 0.0M
2022-03-04 446.77 446.77 446.77 446.77 0.0M
2022-03-03 443.47 443.47 441.53 441.53 0.0M
2022-03-02 452.11 452.11 452.11 452.11 0.0M
2022-02-25 450.90 450.90 450.60 450.60 0.0M
2022-02-24 429.00 434.39 429.00 434.39 0.0M
2022-02-23 425.17 425.17 425.17 425.17 0.0M
2022-02-22 432.74 433.42 432.74 433.42 0.0M
2022-02-18 443.21 443.21 443.21 443.21 0.0M
2022-02-17 456.29 456.29 442.06 442.06 0.0M
2022-02-16 457.26 457.26 457.26 457.26 0.0M
2022-02-15 459.83 459.83 459.83 459.83 0.0M
2022-02-14 448.90 448.90 448.90 448.90 0.0M
2022-02-11 460.76 460.76 460.76 460.76 0.0M
2022-02-10 474.14 474.14 474.14 474.14 0.0M
2022-02-09 480.53 480.53 480.53 480.53 0.0M
2022-02-07 461.38 461.38 461.38 461.38 0.0M
2022-02-04 463.28 463.28 461.89 461.89 0.0M
2022-02-03 456.32 456.32 456.32 456.32 0.0M
2022-02-02 462.74 462.74 462.74 462.74 0.0M
2022-02-01 453.86 454.05 453.86 454.05 0.0M
2022-01-31 450.34 450.34 449.88 450.34 0.0M
2022-01-27 443.52 443.52 443.52 443.52 0.0M
2022-01-26 446.40 446.40 446.40 446.40 0.0M
2022-01-25 452.61 452.61 452.61 452.61 0.0M
2022-01-24 459.08 459.08 458.62 458.62 0.0M
2022-01-21 460.27 460.27 460.27 460.27 0.0M
2022-01-20 470.90 470.90 470.90 470.90 0.0M
2022-01-19 472.79 472.79 472.79 472.79 0.0M
2022-01-18 480.96 483.36 480.96 483.36 0.0M
2022-01-14 481.41 481.41 481.41 481.41 0.0M
2022-01-13 484.38 484.38 484.00 484.00 0.0M
2022-01-12 487.06 487.65 487.06 487.65 0.0M
2022-01-11 491.67 491.67 491.67 491.67 0.0M
2022-01-07 495.00 495.00 495.00 495.00 0.0M
2022-01-06 502.35 502.35 502.35 502.35 0.0M
2022-01-04 521.82 521.82 521.82 521.82 0.0M
2022-01-03 507.64 507.64 507.64 507.64 0.0M