(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 27,32 | 27,39 | 27,00 | 27,24 | 22.472.771 | | 2015-11-27 | 00:00:00 | 27,25 | 27,48 | 27,24 | 27,32 | 9.532.251 | | 2015-11-30 | 00:00:00 | 27,34 | 27,48 | 27,20 | 27,25 | 30.736.731 | | 2015-12-01 | 00:00:00 | 27,20 | 27,65 | 27,20 | 27,57 | 31.406.279 | | 2015-12-02 | 00:00:00 | 27,49 | 27,90 | 27,37 | 27,44 | 29.178.172 | | 2015-12-03 | 00:00:00 | 27,63 | 27,69 | 26,82 | 26,95 | 25.762.900 | | 2015-12-04 | 00:00:00 | 26,95 | 27,55 | 26,95 | 27,48 | 27.656.900 | | 2015-12-07 | 00:00:00 | 27,56 | 27,56 | 27,26 | 27,49 | 15.282.800 | | 2015-12-08 | 00:00:00 | 27,17 | 27,29 | 27,02 | 27,15 | 18.628.500 | | 2015-12-09 | 00:00:00 | 26,96 | 27,35 | 26,66 | 26,73 | 22.635.000 | | 2015-12-10 | 00:00:00 | 26,74 | 27,04 | 26,66 | 26,77 | 23.305.200 | | 2015-12-11 | 00:00:00 | 26,49 | 26,49 | 26,13 | 26,16 | 34.295.664 | | 2015-12-14 | 00:00:00 | 26,30 | 26,52 | 25,96 | 26,49 | 32.642.100 | | 2015-12-15 | 00:00:00 | 26,72 | 27,11 | 26,61 | 26,85 | 30.393.725 | | 2015-12-16 | 00:00:00 | 27,00 | 27,29 | 26,68 | 27,24 | 22.731.521 | | 2015-12-17 | 00:00:00 | 27,29 | 27,31 | 26,70 | 26,72 | 24.812.204 | | 2015-12-18 | 00:00:00 | 26,60 | 26,82 | 26,26 | 26,27 | 36.732.726 | | 2015-12-21 | 00:00:00 | 26,58 | 26,65 | 26,41 | 26,64 | 20.242.927 | | 2015-12-22 | 00:00:00 | 26,85 | 26,90 | 26,56 | 26,89 | 18.966.280 | | 2015-12-23 | 00:00:00 | 27,04 | 27,41 | 27,00 | 27,40 | 18.803.741 | | 2015-12-24 | 00:00:00 | 27,41 | 27,55 | 27,37 | 27,38 | 8.166.300 | | 2015-12-28 | 00:00:00 | 27,30 | 27,37 | 27,13 | 27,31 | 14.156.900 | | 2015-12-29 | 00:00:00 | 27,44 | 27,82 | 27,40 | 27,77 | 16.319.644 | | 2015-12-30 | 00:00:00 | 27,66 | 27,77 | 27,52 | 27,53 | 10.620.325 | | 2015-12-31 | 00:00:00 | 27,38 | 27,45 | 27,14 | 27,16 | 17.041.452 | | 2016-01-04 | 00:00:00 | 26,39 | 26,42 | 25,88 | 26,41 | 35.611.200 | | 2016-01-05 | 00:00:00 | 26,54 | 26,66 | 26,18 | 26,29 | 22.024.900 | | 2016-01-06 | 00:00:00 | 26,08 | 26,14 | 25,82 | 26,01 | 28.895.700 | | 2016-01-07 | 00:00:00 | 25,49 | 25,74 | 25,12 | 25,41 | 43.235.400 | | 2016-01-08 | 00:00:00 | 25,55 | 25,63 | 24,72 | 24,78 | 28.202.800 | | 2016-01-11 | 00:00:00 | 24,93 | 25,35 | 24,93 | 25,27 | 32.224.100 | | 2016-01-12 | 00:00:00 | 25,51 | 25,57 | 25,03 | 25,35 | 30.122.400 | | 2016-01-13 | 00:00:00 | 25,42 | 25,52 | 24,57 | 24,60 | 32.861.400 | | 2016-01-14 | 00:00:00 | 24,69 | 24,90 | 24,46 | 24,66 | 42.902.408 | | 2016-01-15 | 00:00:00 | 23,93 | 24,43 | 23,57 | 23,62 | 64.092.779 | | 2016-01-19 | 00:00:00 | 23,80 | 24,03 | 23,59 | 23,85 | 52.241.600 | | 2016-01-20 | 00:00:00 | 23,40 | 23,51 | 22,47 | 22,90 | 83.471.700 | | 2016-01-21 | 00:00:00 | 23,09 | 23,45 | 22,87 | 22,90 | 46.258.700 | | 2016-01-22 | 00:00:00 | 23,60 | 23,64 | 22,99 | 23,37 | 55.049.038 | | 2016-01-25 | 00:00:00 | 23,38 | 23,52 | 23,14 | 23,17 | 42.659.400 | | 2016-01-26 | 00:00:00 | 23,24 | 23,85 | 23,24 | 23,72 | 25.162.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
