(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 | | 2016-09-13 | 00:00:00 | 31,26 | 31,35 | 30,90 | 31,06 | 23.617.915 | | 2016-09-14 | 00:00:00 | 31,01 | 31,23 | 30,81 | 31,00 | 24.356.477 | | 2016-09-15 | 00:00:00 | 30,63 | 31,39 | 30,61 | 31,31 | 25.554.500 | | 2016-09-16 | 00:00:00 | 31,12 | 31,14 | 30,70 | 30,84 | 37.311.300 | | 2016-09-19 | 00:00:00 | 30,85 | 31,25 | 30,82 | 31,02 | 16.833.453 | | 2016-09-20 | 00:00:00 | 31,08 | 31,22 | 31,04 | 31,10 | 15.878.912 | | 2016-09-21 | 00:00:00 | 31,11 | 31,38 | 30,97 | 31,36 | 21.169.350 | | 2016-09-22 | 00:00:00 | 31,50 | 31,80 | 31,49 | 31,66 | 20.261.900 | | 2016-09-23 | 00:00:00 | 31,71 | 31,80 | 31,31 | 31,34 | 20.258.900 | | 2016-09-26 | 00:00:00 | 31,10 | 31,16 | 30,79 | 31,07 | 20.361.549 | | 2016-09-27 | 00:00:00 | 31,09 | 31,61 | 30,96 | 31,48 | 18.045.376 | | 2016-09-28 | 00:00:00 | 31,44 | 31,59 | 31,36 | 31,50 | 15.840.958 | | 2016-09-29 | 00:00:00 | 31,51 | 31,57 | 31,25 | 31,39 | 15.417.100 | | 2016-09-30 | 00:00:00 | 31,61 | 31,80 | 31,56 | 31,72 | 30.032.200 | | 2016-10-03 | 00:00:00 | 31,31 | 31,58 | 31,20 | 31,50 | 14.055.200 | | 2016-10-04 | 00:00:00 | 31,46 | 31,63 | 31,15 | 31,35 | 18.460.400 | | 2016-10-05 | 00:00:00 | 31,41 | 31,68 | 31,41 | 31,59 | 11.751.000 | | 2016-10-06 | 00:00:00 | 31,57 | 31,63 | 31,21 | 31,48 | 14.077.118 | | 2016-10-07 | 00:00:00 | 31,48 | 31,60 | 31,23 | 31,47 | 13.073.224 | | 2016-10-10 | 00:00:00 | 31,54 | 31,68 | 31,44 | 31,47 | 12.730.000 | | 2016-10-11 | 00:00:00 | 31,52 | 31,53 | 30,85 | 31,04 | 19.412.018 | | 2016-10-12 | 00:00:00 | 30,53 | 30,63 | 29,94 | 30,34 | 36.899.871 | | 2016-10-13 | 00:00:00 | 30,09 | 30,25 | 29,86 | 30,17 | 24.286.555 | | 2016-10-14 | 00:00:00 | 30,35 | 30,55 | 30,16 | 30,18 | 20.507.600 | | 2016-10-17 | 00:00:00 | 30,13 | 30,42 | 30,10 | 30,22 | 13.921.200 | | 2016-10-18 | 00:00:00 | 30,69 | 30,69 | 30,43 | 30,44 | 14.444.850 | | 2016-10-19 | 00:00:00 | 30,44 | 30,45 | 30,19 | 30,35 | 14.830.895 | | 2016-10-20 | 00:00:00 | 30,28 | 30,37 | 30,04 | 30,16 | 17.315.335 | | 2016-10-21 | 00:00:00 | 30,01 | 30,20 | 29,92 | 30,15 | 15.140.452 | | 2016-10-24 | 00:00:00 | 30,34 | 30,50 | 30,30 | 30,46 | 14.115.340 | | 2016-10-25 | 00:00:00 | 30,50 | 30,51 | 30,23 | 30,34 | 15.257.768 | | 2016-10-26 | 00:00:00 | 30,59 | 30,86 | 30,32 | 30,55 | 18.008.646 | | 2016-10-27 | 00:00:00 | 30,60 | 30,67 | 30,36 | 30,38 | 16.926.192 | | 2016-10-28 | 00:00:00 | 30,36 | 30,80 | 30,35 | 30,59 | 19.946.832 | | 2016-10-31 | 00:00:00 | 30,34 | 30,77 | 30,32 | 30,68 | 23.216.400 | | 2016-11-01 | 00:00:00 | 30,85 | 30,86 | 30,23 | 30,48 | 17.542.055 | | 2016-11-02 | 00:00:00 | 30,43 | 30,68 | 30,23 | 30,39 | 19.173.984 | | 2016-11-03 | 00:00:00 | 30,50 | 30,56 | 30,24 | 30,32 | 15.937.100 | | 2016-11-04 | 00:00:00 | 29,98 | 30,50 | 29,63 | 30,19 | 18.469.100 | | 2016-11-07 | 00:00:00 | 30,71 | 31,06 | 30,61 | 30,94 | 23.061.116 | | 2016-11-08 | 00:00:00 | 30,94 | 31,20 | 30,73 | 31,00 | 19.399.814 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
