(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 29,75 | 30,00 | 29,74 | 29,91 | 17.367.300 | | 2016-07-19 | 00:00:00 | 29,91 | 30,01 | 29,77 | 29,92 | 18.516.000 | | 2016-07-20 | 00:00:00 | 30,04 | 30,69 | 29,98 | 30,63 | 49.820.100 | | 2016-07-21 | 00:00:00 | 30,64 | 30,72 | 30,37 | 30,58 | 21.582.727 | | 2016-07-22 | 00:00:00 | 30,70 | 30,87 | 30,54 | 30,71 | 19.399.558 | | 2016-07-25 | 00:00:00 | 30,67 | 30,83 | 30,63 | 30,79 | 15.174.158 | | 2016-07-26 | 00:00:00 | 30,80 | 31,15 | 30,71 | 30,88 | 21.328.200 | | 2016-07-27 | 00:00:00 | 30,95 | 30,97 | 30,66 | 30,76 | 22.649.300 | | 2016-07-28 | 00:00:00 | 30,65 | 30,74 | 30,37 | 30,52 | 22.470.500 | | 2016-07-29 | 00:00:00 | 30,60 | 30,69 | 30,47 | 30,53 | 23.681.600 | | 2016-08-01 | 00:00:00 | 30,70 | 30,75 | 30,36 | 30,73 | 22.401.200 | | 2016-08-02 | 00:00:00 | 30,82 | 30,82 | 30,40 | 30,62 | 24.485.208 | | 2016-08-03 | 00:00:00 | 30,51 | 30,74 | 30,51 | 30,72 | 15.962.464 | | 2016-08-04 | 00:00:00 | 30,78 | 30,91 | 30,71 | 30,80 | 18.586.492 | | 2016-08-05 | 00:00:00 | 30,90 | 31,07 | 30,69 | 31,04 | 18.873.294 | | 2016-08-08 | 00:00:00 | 31,00 | 31,19 | 30,86 | 31,01 | 19.019.941 | | 2016-08-09 | 00:00:00 | 31,11 | 31,25 | 30,84 | 30,94 | 19.159.495 | | 2016-08-10 | 00:00:00 | 31,01 | 31,13 | 30,74 | 30,85 | 16.684.321 | | 2016-08-11 | 00:00:00 | 30,95 | 31,02 | 30,86 | 30,95 | 24.020.900 | | 2016-08-12 | 00:00:00 | 30,92 | 30,99 | 30,80 | 30,87 | 13.402.800 | | 2016-08-15 | 00:00:00 | 30,98 | 31,24 | 30,89 | 31,19 | 21.944.655 | | 2016-08-16 | 00:00:00 | 31,22 | 31,23 | 30,98 | 31,12 | 23.399.686 | | 2016-08-17 | 00:00:00 | 30,97 | 30,97 | 30,33 | 30,72 | 55.071.218 | | 2016-08-18 | 00:00:00 | 30,41 | 30,67 | 30,06 | 30,48 | 48.710.500 | | 2016-08-19 | 00:00:00 | 30,37 | 30,65 | 30,24 | 30,52 | 25.097.300 | | 2016-08-22 | 00:00:00 | 30,44 | 30,78 | 30,37 | 30,63 | 28.643.800 | | 2016-08-23 | 00:00:00 | 30,83 | 31,06 | 30,79 | 30,98 | 23.450.300 | | 2016-08-24 | 00:00:00 | 30,98 | 31,20 | 30,95 | 31,06 | 24.474.700 | | 2016-08-25 | 00:00:00 | 31,06 | 31,39 | 31,02 | 31,29 | 22.853.400 | | 2016-08-26 | 00:00:00 | 31,34 | 31,66 | 31,19 | 31,35 | 21.106.152 | | 2016-08-29 | 00:00:00 | 31,43 | 31,70 | 31,41 | 31,58 | 21.101.729 | | 2016-08-30 | 00:00:00 | 31,61 | 31,66 | 31,41 | 31,54 | 17.794.797 | | 2016-08-31 | 00:00:00 | 31,45 | 31,58 | 31,25 | 31,44 | 20.418.762 | | 2016-09-01 | 00:00:00 | 31,42 | 31,64 | 31,26 | 31,58 | 15.829.300 | | 2016-09-02 | 00:00:00 | 31,65 | 31,95 | 31,65 | 31,83 | 18.156.539 | | 2016-09-06 | 00:00:00 | 31,93 | 31,94 | 31,70 | 31,87 | 17.596.800 | | 2016-09-07 | 00:00:00 | 31,79 | 31,93 | 31,75 | 31,79 | 14.050.500 | | 2016-09-08 | 00:00:00 | 31,72 | 31,75 | 31,42 | 31,47 | 19.699.100 | | 2016-09-09 | 00:00:00 | 31,14 | 31,34 | 30,85 | 30,85 | 24.313.400 | | 2016-09-12 | 00:00:00 | 30,61 | 31,50 | 30,60 | 31,44 | 22.612.518 | | 2016-09-13 | 00:00:00 | 31,26 | 31,35 | 30,90 | 31,06 | 23.617.915 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
