(Login BolsaPT & Canal Forex) |
|
 Cisco Systems - [Ticker: CSCO] |     | | Última Trade | 47,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,630 x 8.500 - 34,650 x 7.000 | EPS | 0,00 | | Abertura | 47,270 | PER | 0,00% | | Máximo | 47,450 | Pagamento Dividendo | | | Mínimo | 46,920 | Data Ex-Dividendo | | | Fecho Anterior | 47,340 | Yield | | | Volume | 4.762.078 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CSCO de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 20,50 | 21,93 | 20,40 | 21,82 | 53.177.400 | | 2001-06-08 | 00:00:00 | 21,29 | 21,36 | 20,32 | 20,49 | 51.469.500 | | 2001-06-11 | 00:00:00 | 20,31 | 20,50 | 19,67 | 20,38 | 50.494.800 | | 2001-06-12 | 00:00:00 | 19,93 | 20,58 | 19,25 | 20,37 | 57.859.100 | | 2001-06-13 | 00:00:00 | 20,22 | 20,25 | 19,00 | 19,02 | 57.764.900 | | 2001-06-14 | 00:00:00 | 18,30 | 19,01 | 17,71 | 17,74 | 85.642.500 | | 2001-06-15 | 00:00:00 | 17,25 | 17,67 | 16,40 | 16,65 | 116.601.600 | | 2001-06-18 | 00:00:00 | 16,80 | 17,23 | 16,40 | 16,50 | 54.183.100 | | 2001-06-19 | 00:00:00 | 17,47 | 17,52 | 16,33 | 16,64 | 60.739.500 | | 2001-06-20 | 00:00:00 | 16,60 | 16,85 | 16,14 | 16,40 | 67.861.900 | | 2001-06-21 | 00:00:00 | 16,58 | 18,31 | 16,28 | 17,68 | 82.574.700 | | 2001-06-22 | 00:00:00 | 18,09 | 18,53 | 17,48 | 17,52 | 52.644.300 | | 2001-06-25 | 00:00:00 | 18,00 | 18,55 | 17,77 | 18,51 | 56.218.100 | | 2001-06-26 | 00:00:00 | 17,97 | 18,10 | 17,65 | 18,02 | 62.755.700 | | 2001-06-27 | 00:00:00 | 18,01 | 18,25 | 17,61 | 17,93 | 44.681.200 | | 2001-06-28 | 00:00:00 | 18,54 | 19,19 | 18,45 | 18,58 | 70.696.400 | | 2001-06-29 | 00:00:00 | 18,77 | 20,00 | 18,10 | 18,20 | 87.250.800 | | 2001-07-02 | 00:00:00 | 18,69 | 19,44 | 18,62 | 19,22 | 55.643.700 | | 2001-07-03 | 00:00:00 | 19,05 | 19,44 | 18,80 | 19,19 | 26.024.800 | | 2001-07-05 | 00:00:00 | 18,70 | 18,77 | 17,55 | 17,58 | 55.909.900 | | 2001-07-06 | 00:00:00 | 17,27 | 17,59 | 16,70 | 16,79 | 50.458.300 | | 2001-07-09 | 00:00:00 | 17,02 | 17,69 | 16,83 | 17,25 | 52.767.600 | | 2001-07-10 | 00:00:00 | 17,71 | 17,78 | 16,07 | 16,20 | 68.598.200 | | 2001-07-11 | 00:00:00 | 16,31 | 16,80 | 16,01 | 16,70 | 63.929.500 | | 2001-07-12 | 00:00:00 | 17,70 | 18,10 | 17,49 | 17,86 | 72.525.600 | | 2001-07-13 | 00:00:00 | 18,06 | 18,94 | 17,88 | 18,74 | 70.330.500 | | 2001-07-16 | 00:00:00 | 18,34 | 18,51 | 17,61 | 17,71 | 49.931.700 | | 2001-07-17 | 00:00:00 | 17,59 | 17,89 | 16,98 | 17,79 | 56.759.900 | | 2001-07-18 | 00:00:00 | 17,25 | 17,78 | 16,82 | 17,15 | 50.243.200 | | 2001-07-19 | 00:00:00 | 17,68 | 18,61 | 17,55 | 17,76 | 80.866.400 | | 2001-07-20 | 00:00:00 | 17,58 | 18,32 | 17,45 | 17,99 | 46.501.600 | | 2001-07-23 | 00:00:00 | 18,82 | 18,97 | 18,20 | 18,27 | 64.946.900 | | 2001-07-24 | 00:00:00 | 18,14 | 18,58 | 17,92 | 18,38 | 50.964.300 | | 2001-07-25 | 00:00:00 | 18,60 | 18,99 | 18,31 | 18,70 | 58.461.200 | | 2001-07-26 | 00:00:00 | 18,71 | 19,49 | 18,20 | 19,38 | 68.742.600 | | 2001-07-27 | 00:00:00 | 19,19 | 19,60 | 18,91 | 19,06 | 47.793.000 | | 2001-07-30 | 00:00:00 | 19,05 | 19,50 | 18,55 | 18,89 | 51.555.900 | | 2001-07-31 | 00:00:00 | 19,04 | 19,75 | 18,68 | 19,22 | 61.467.400 | | 2001-08-01 | 00:00:00 | 19,82 | 20,34 | 19,75 | 20,30 | 80.598.700 | | 2001-08-02 | 00:00:00 | 20,61 | 20,75 | 19,55 | 20,25 | 62.708.600 | | 2001-08-03 | 00:00:00 | 19,87 | 20,28 | 19,45 | 20,05 | 46.978.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
