(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 23,24 | 23,85 | 23,24 | 23,72 | 25.162.200 | | 2016-01-27 | 00:00:00 | 23,69 | 23,90 | 23,30 | 23,43 | 24.654.015 | | 2016-01-28 | 00:00:00 | 23,73 | 23,79 | 22,98 | 23,11 | 31.827.700 | | 2016-01-29 | 00:00:00 | 23,40 | 23,80 | 23,20 | 23,79 | 39.300.700 | | 2016-02-01 | 00:00:00 | 23,46 | 23,57 | 23,23 | 23,48 | 24.006.389 | | 2016-02-02 | 00:00:00 | 23,23 | 23,25 | 22,73 | 22,83 | 36.094.200 | | 2016-02-03 | 00:00:00 | 23,09 | 23,18 | 22,58 | 23,10 | 32.227.100 | | 2016-02-04 | 00:00:00 | 23,17 | 23,57 | 22,93 | 23,54 | 29.158.000 | | 2016-02-05 | 00:00:00 | 23,51 | 23,66 | 22,81 | 22,89 | 32.123.200 | | 2016-02-08 | 00:00:00 | 22,63 | 23,02 | 22,48 | 22,93 | 38.810.200 | | 2016-02-09 | 00:00:00 | 22,60 | 22,86 | 22,53 | 22,65 | 30.767.214 | | 2016-02-10 | 00:00:00 | 23,13 | 23,13 | 22,46 | 22,51 | 36.896.116 | | 2016-02-11 | 00:00:00 | 24,09 | 24,97 | 24,09 | 24,68 | 92.695.952 | | 2016-02-12 | 00:00:00 | 24,89 | 25,36 | 24,52 | 25,11 | 49.568.800 | | 2016-02-16 | 00:00:00 | 25,27 | 25,98 | 25,19 | 25,84 | 40.068.700 | | 2016-02-17 | 00:00:00 | 26,17 | 26,59 | 26,08 | 26,46 | 36.568.500 | | 2016-02-18 | 00:00:00 | 26,44 | 26,58 | 26,28 | 26,43 | 29.588.700 | | 2016-02-19 | 00:00:00 | 26,27 | 26,56 | 26,25 | 26,55 | 28.764.900 | | 2016-02-22 | 00:00:00 | 26,87 | 26,91 | 26,42 | 26,63 | 24.582.800 | | 2016-02-23 | 00:00:00 | 26,54 | 26,54 | 26,06 | 26,12 | 28.097.508 | | 2016-02-24 | 00:00:00 | 25,89 | 26,33 | 25,65 | 26,32 | 22.960.773 | | 2016-02-25 | 00:00:00 | 26,49 | 26,60 | 26,20 | 26,60 | 18.541.900 | | 2016-02-26 | 00:00:00 | 26,80 | 26,85 | 26,32 | 26,41 | 18.084.000 | | 2016-02-29 | 00:00:00 | 26,42 | 26,65 | 26,15 | 26,18 | 24.763.106 | | 2016-03-01 | 00:00:00 | 26,45 | 26,93 | 26,24 | 26,83 | 25.182.100 | | 2016-03-02 | 00:00:00 | 26,80 | 26,91 | 26,60 | 26,90 | 19.010.800 | | 2016-03-03 | 00:00:00 | 26,95 | 26,97 | 26,59 | 26,87 | 18.999.800 | | 2016-03-04 | 00:00:00 | 26,92 | 26,96 | 26,67 | 26,80 | 19.389.000 | | 2016-03-07 | 00:00:00 | 26,58 | 27,18 | 26,33 | 27,14 | 21.500.100 | | 2016-03-08 | 00:00:00 | 26,97 | 27,30 | 26,69 | 27,05 | 23.506.400 | | 2016-03-09 | 00:00:00 | 27,24 | 27,80 | 27,12 | 27,61 | 38.697.100 | | 2016-03-10 | 00:00:00 | 27,76 | 27,98 | 27,03 | 27,38 | 33.200.600 | | 2016-03-11 | 00:00:00 | 27,82 | 27,91 | 27,67 | 27,86 | 21.671.600 | | 2016-03-14 | 00:00:00 | 27,82 | 27,86 | 27,60 | 27,70 | 18.291.719 | | 2016-03-15 | 00:00:00 | 27,48 | 27,69 | 27,45 | 27,66 | 16.907.800 | | 2016-03-16 | 00:00:00 | 27,52 | 27,95 | 27,51 | 27,88 | 18.969.500 | | 2016-03-17 | 00:00:00 | 27,92 | 28,44 | 27,87 | 28,19 | 28.468.700 | | 2016-03-18 | 00:00:00 | 28,23 | 28,38 | 27,97 | 28,33 | 43.107.700 | | 2016-03-21 | 00:00:00 | 28,10 | 28,35 | 28,04 | 28,19 | 23.799.234 | | 2016-03-22 | 00:00:00 | 28,20 | 28,38 | 27,90 | 28,28 | 23.532.300 | | 2016-03-23 | 00:00:00 | 28,26 | 28,28 | 27,73 | 27,83 | 18.995.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
