(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 | | 2016-03-23 | 00:00:00 | 28,26 | 28,28 | 27,73 | 27,83 | 18.995.200 | | 2016-03-24 | 00:00:00 | 27,77 | 28,01 | 27,59 | 27,96 | 15.871.866 | | 2016-03-28 | 00:00:00 | 27,99 | 28,03 | 27,79 | 27,90 | 12.773.800 | | 2016-03-29 | 00:00:00 | 27,87 | 28,19 | 27,69 | 28,10 | 17.095.500 | | 2016-03-30 | 00:00:00 | 28,34 | 28,68 | 28,26 | 28,46 | 19.168.100 | | 2016-03-31 | 00:00:00 | 28,53 | 28,67 | 28,35 | 28,47 | 18.377.563 | | 2016-04-01 | 00:00:00 | 28,30 | 28,70 | 28,12 | 28,69 | 23.026.363 | | 2016-04-04 | 00:00:00 | 28,37 | 28,41 | 28,01 | 28,14 | 17.888.300 | | 2016-04-05 | 00:00:00 | 27,64 | 27,83 | 27,46 | 27,58 | 24.245.658 | | 2016-04-06 | 00:00:00 | 27,70 | 28,04 | 27,62 | 28,00 | 20.395.805 | | 2016-04-07 | 00:00:00 | 27,90 | 27,90 | 27,53 | 27,60 | 17.016.844 | | 2016-04-08 | 00:00:00 | 27,71 | 27,95 | 27,58 | 27,69 | 14.495.574 | | 2016-04-11 | 00:00:00 | 27,88 | 28,18 | 27,61 | 27,62 | 18.762.887 | | 2016-04-12 | 00:00:00 | 27,14 | 27,66 | 26,95 | 27,64 | 27.741.441 | | 2016-04-13 | 00:00:00 | 27,96 | 28,28 | 27,72 | 28,23 | 25.433.265 | | 2016-04-14 | 00:00:00 | 28,38 | 28,40 | 28,10 | 28,25 | 15.049.100 | | 2016-04-15 | 00:00:00 | 28,10 | 28,13 | 27,73 | 27,90 | 23.747.100 | | 2016-04-18 | 00:00:00 | 27,90 | 28,25 | 27,80 | 28,19 | 15.742.200 | | 2016-04-19 | 00:00:00 | 28,33 | 28,44 | 28,20 | 28,33 | 20.307.744 | | 2016-04-20 | 00:00:00 | 28,40 | 28,68 | 28,26 | 28,44 | 19.937.778 | | 2016-04-21 | 00:00:00 | 28,42 | 28,51 | 28,16 | 28,24 | 17.339.866 | | 2016-04-22 | 00:00:00 | 28,30 | 28,55 | 28,07 | 28,15 | 23.147.609 | | 2016-04-25 | 00:00:00 | 28,11 | 28,28 | 27,98 | 28,23 | 16.424.000 | | 2016-04-26 | 00:00:00 | 28,27 | 28,49 | 28,22 | 28,45 | 18.022.800 | | 2016-04-27 | 00:00:00 | 28,44 | 28,65 | 28,31 | 28,64 | 20.791.600 | | 2016-04-28 | 00:00:00 | 28,45 | 28,59 | 27,79 | 27,96 | 28.927.400 | | 2016-04-29 | 00:00:00 | 27,72 | 27,83 | 27,14 | 27,49 | 33.890.149 | | 2016-05-02 | 00:00:00 | 27,48 | 27,52 | 27,20 | 27,37 | 27.361.670 | | 2016-05-03 | 00:00:00 | 27,16 | 27,19 | 26,61 | 26,86 | 35.319.600 | | 2016-05-04 | 00:00:00 | 26,80 | 26,82 | 26,28 | 26,44 | 32.850.814 | | 2016-05-05 | 00:00:00 | 26,46 | 26,57 | 26,21 | 26,21 | 23.082.199 | | 2016-05-06 | 00:00:00 | 26,19 | 26,54 | 25,81 | 26,53 | 25.572.600 | | 2016-05-09 | 00:00:00 | 26,52 | 26,68 | 26,39 | 26,51 | 16.990.396 | | 2016-05-10 | 00:00:00 | 26,67 | 27,10 | 26,51 | 27,03 | 22.642.488 | | 2016-05-11 | 00:00:00 | 27,09 | 27,11 | 26,68 | 26,70 | 19.326.132 | | 2016-05-12 | 00:00:00 | 26,81 | 26,81 | 26,41 | 26,67 | 19.681.858 | | 2016-05-13 | 00:00:00 | 26,55 | 26,89 | 26,46 | 26,53 | 20.865.075 | | 2016-05-16 | 00:00:00 | 26,57 | 27,12 | 26,56 | 26,97 | 20.885.902 | | 2016-05-17 | 00:00:00 | 26,90 | 27,06 | 26,55 | 26,65 | 25.921.302 | | 2016-05-18 | 00:00:00 | 26,61 | 26,96 | 26,49 | 26,72 | 32.345.484 | | 2016-05-19 | 00:00:00 | 27,99 | 28,29 | 27,40 | 27,57 | 50.174.629 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
