(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 26,00 | 26,38 | 25,88 | 26,25 | 31.067.238 | | 2015-10-01 | 00:00:00 | 26,05 | 26,16 | 25,55 | 25,73 | 26.933.200 | | 2015-10-02 | 00:00:00 | 25,40 | 25,79 | 25,34 | 25,76 | 34.791.400 | | 2015-10-05 | 00:00:00 | 26,04 | 26,98 | 25,97 | 26,85 | 30.217.882 | | 2015-10-06 | 00:00:00 | 27,03 | 27,47 | 26,98 | 27,23 | 34.609.939 | | 2015-10-07 | 00:00:00 | 27,52 | 27,95 | 27,00 | 27,54 | 29.749.725 | | 2015-10-08 | 00:00:00 | 27,51 | 28,02 | 27,43 | 27,91 | 22.500.248 | | 2015-10-09 | 00:00:00 | 28,01 | 28,15 | 27,82 | 27,91 | 22.125.821 | | 2015-10-12 | 00:00:00 | 27,93 | 28,10 | 27,76 | 27,96 | 14.486.035 | | 2015-10-13 | 00:00:00 | 27,75 | 27,95 | 27,74 | 27,85 | 15.107.154 | | 2015-10-14 | 00:00:00 | 27,75 | 27,90 | 27,59 | 27,82 | 20.144.012 | | 2015-10-15 | 00:00:00 | 28,10 | 28,19 | 27,87 | 28,15 | 18.996.867 | | 2015-10-16 | 00:00:00 | 28,34 | 28,35 | 28,00 | 28,25 | 19.948.295 | | 2015-10-19 | 00:00:00 | 28,12 | 28,29 | 27,94 | 28,25 | 20.179.500 | | 2015-10-20 | 00:00:00 | 28,20 | 28,52 | 28,15 | 28,50 | 20.192.100 | | 2015-10-21 | 00:00:00 | 28,60 | 28,82 | 28,22 | 28,28 | 19.008.900 | | 2015-10-22 | 00:00:00 | 28,56 | 29,21 | 28,50 | 29,01 | 32.009.300 | | 2015-10-23 | 00:00:00 | 29,02 | 29,38 | 28,93 | 29,35 | 25.745.900 | | 2015-10-26 | 00:00:00 | 29,32 | 29,49 | 28,88 | 28,95 | 20.354.775 | | 2015-10-27 | 00:00:00 | 28,72 | 29,06 | 28,58 | 29,05 | 19.480.621 | | 2015-10-28 | 00:00:00 | 29,29 | 29,45 | 29,04 | 29,36 | 23.741.378 | | 2015-10-29 | 00:00:00 | 29,15 | 29,21 | 28,93 | 29,14 | 16.717.819 | | 2015-10-30 | 00:00:00 | 29,00 | 29,25 | 28,85 | 28,85 | 22.334.055 | | 2015-11-02 | 00:00:00 | 28,87 | 28,87 | 28,51 | 28,77 | 28.912.599 | | 2015-11-03 | 00:00:00 | 28,61 | 28,71 | 28,49 | 28,61 | 30.184.300 | | 2015-11-04 | 00:00:00 | 28,79 | 28,82 | 28,37 | 28,47 | 28.552.000 | | 2015-11-05 | 00:00:00 | 28,50 | 28,61 | 28,29 | 28,43 | 21.972.000 | | 2015-11-06 | 00:00:00 | 28,31 | 28,55 | 28,16 | 28,45 | 26.043.900 | | 2015-11-09 | 00:00:00 | 28,35 | 28,49 | 28,00 | 28,18 | 25.865.917 | | 2015-11-10 | 00:00:00 | 28,18 | 28,22 | 27,90 | 27,98 | 25.381.000 | | 2015-11-11 | 00:00:00 | 28,10 | 28,10 | 27,75 | 27,82 | 30.773.100 | | 2015-11-12 | 00:00:00 | 27,74 | 28,07 | 27,72 | 27,83 | 36.831.300 | | 2015-11-13 | 00:00:00 | 26,29 | 26,68 | 25,82 | 26,21 | 90.659.100 | | 2015-11-16 | 00:00:00 | 26,07 | 27,00 | 26,06 | 26,79 | 44.661.100 | | 2015-11-17 | 00:00:00 | 26,80 | 27,27 | 26,68 | 26,81 | 30.396.121 | | 2015-11-18 | 00:00:00 | 27,00 | 27,16 | 26,73 | 27,12 | 27.015.720 | | 2015-11-19 | 00:00:00 | 27,10 | 27,65 | 27,05 | 27,37 | 27.417.442 | | 2015-11-20 | 00:00:00 | 27,59 | 27,78 | 27,46 | 27,57 | 26.502.758 | | 2015-11-23 | 00:00:00 | 27,65 | 27,84 | 27,34 | 27,43 | 24.684.600 | | 2015-11-24 | 00:00:00 | 27,25 | 27,44 | 27,00 | 27,27 | 32.859.230 | | 2015-11-25 | 00:00:00 | 27,32 | 27,39 | 27,00 | 27,24 | 22.472.771 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
