(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 | | 2016-05-19 | 00:00:00 | 27,99 | 28,29 | 27,40 | 27,57 | 50.174.629 | | 2016-05-20 | 00:00:00 | 27,63 | 28,15 | 27,62 | 27,97 | 32.703.020 | | 2016-05-23 | 00:00:00 | 27,78 | 28,25 | 27,78 | 27,94 | 19.850.040 | | 2016-05-24 | 00:00:00 | 28,01 | 28,58 | 28,01 | 28,47 | 26.489.200 | | 2016-05-25 | 00:00:00 | 28,58 | 29,00 | 28,52 | 28,92 | 25.729.908 | | 2016-05-26 | 00:00:00 | 28,86 | 29,04 | 28,80 | 28,90 | 19.366.299 | | 2016-05-27 | 00:00:00 | 28,95 | 29,04 | 28,79 | 28,92 | 16.642.900 | | 2016-05-31 | 00:00:00 | 28,80 | 29,08 | 28,76 | 29,05 | 28.606.274 | | 2016-06-01 | 00:00:00 | 28,84 | 29,04 | 28,80 | 28,90 | 22.268.672 | | 2016-06-02 | 00:00:00 | 28,98 | 29,15 | 28,92 | 29,08 | 19.538.178 | | 2016-06-03 | 00:00:00 | 29,13 | 29,21 | 28,90 | 29,13 | 18.027.500 | | 2016-06-06 | 00:00:00 | 29,07 | 29,41 | 29,06 | 29,10 | 16.137.400 | | 2016-06-07 | 00:00:00 | 28,90 | 29,35 | 28,82 | 29,07 | 21.564.800 | | 2016-06-08 | 00:00:00 | 29,09 | 29,27 | 29,06 | 29,14 | 17.752.300 | | 2016-06-09 | 00:00:00 | 28,97 | 29,19 | 28,83 | 29,14 | 18.293.400 | | 2016-06-10 | 00:00:00 | 28,79 | 29,03 | 28,77 | 29,03 | 18.164.500 | | 2016-06-13 | 00:00:00 | 28,97 | 29,19 | 28,82 | 28,84 | 17.181.950 | | 2016-06-14 | 00:00:00 | 28,66 | 29,00 | 28,63 | 28,96 | 19.277.000 | | 2016-06-15 | 00:00:00 | 28,49 | 28,86 | 28,41 | 28,65 | 30.563.000 | | 2016-06-16 | 00:00:00 | 28,38 | 28,92 | 28,37 | 28,87 | 17.439.800 | | 2016-06-17 | 00:00:00 | 28,88 | 29,00 | 28,69 | 28,95 | 32.311.200 | | 2016-06-20 | 00:00:00 | 29,04 | 29,22 | 28,78 | 28,80 | 22.100.840 | | 2016-06-21 | 00:00:00 | 28,97 | 29,00 | 28,73 | 28,77 | 19.048.000 | | 2016-06-22 | 00:00:00 | 28,87 | 29,08 | 28,68 | 28,72 | 18.220.700 | | 2016-06-23 | 00:00:00 | 29,03 | 29,23 | 28,96 | 29,22 | 19.415.601 | | 2016-06-24 | 00:00:00 | 28,16 | 28,57 | 27,70 | 27,75 | 44.408.897 | | 2016-06-27 | 00:00:00 | 27,48 | 27,55 | 27,13 | 27,31 | 30.293.961 | | 2016-06-28 | 00:00:00 | 27,55 | 27,85 | 27,50 | 27,79 | 24.646.939 | | 2016-06-29 | 00:00:00 | 28,13 | 28,33 | 27,90 | 28,26 | 25.592.961 | | 2016-06-30 | 00:00:00 | 28,38 | 28,69 | 28,07 | 28,69 | 25.184.399 | | 2016-07-01 | 00:00:00 | 28,78 | 28,93 | 28,59 | 28,80 | 20.901.306 | | 2016-07-05 | 00:00:00 | 28,23 | 28,62 | 28,22 | 28,33 | 22.116.898 | | 2016-07-06 | 00:00:00 | 28,45 | 28,77 | 28,17 | 28,72 | 24.844.000 | | 2016-07-07 | 00:00:00 | 28,72 | 28,90 | 28,61 | 28,74 | 17.394.900 | | 2016-07-08 | 00:00:00 | 28,91 | 29,28 | 28,88 | 29,26 | 24.647.376 | | 2016-07-11 | 00:00:00 | 29,34 | 29,70 | 29,26 | 29,43 | 22.045.219 | | 2016-07-12 | 00:00:00 | 29,72 | 29,74 | 29,52 | 29,61 | 22.083.800 | | 2016-07-13 | 00:00:00 | 29,72 | 29,83 | 29,58 | 29,75 | 17.946.600 | | 2016-07-14 | 00:00:00 | 29,84 | 29,99 | 29,64 | 29,76 | 19.332.200 | | 2016-07-15 | 00:00:00 | 29,93 | 29,95 | 29,66 | 29,82 | 17.789.400 | | 2016-07-18 | 00:00:00 | 29,75 | 30,00 | 29,74 | 29,91 | 17.367.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
