(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 30,17 | 30,35 | 30,03 | 30,23 | 15.915.600 | | 2017-01-09 | 00:00:00 | 30,22 | 30,33 | 30,08 | 30,18 | 17.178.503 | | 2017-01-10 | 00:00:00 | 30,19 | 30,55 | 30,10 | 30,38 | 21.046.000 | | 2017-01-11 | 00:00:00 | 30,33 | 30,41 | 30,03 | 30,15 | 22.249.100 | | 2017-01-12 | 00:00:00 | 30,15 | 30,16 | 29,80 | 30,04 | 18.611.107 | | 2017-01-13 | 00:00:00 | 30,10 | 30,22 | 30,01 | 30,07 | 17.136.585 | | 2017-01-17 | 00:00:00 | 30,00 | 30,25 | 29,84 | 29,99 | 21.983.537 | | 2017-01-18 | 00:00:00 | 30,12 | 30,18 | 29,95 | 30,03 | 15.724.040 | | 2017-01-19 | 00:00:00 | 30,01 | 30,19 | 29,92 | 29,98 | 16.779.400 | | 2017-01-20 | 00:00:00 | 30,12 | 30,25 | 30,00 | 30,10 | 22.360.600 | | 2017-01-23 | 00:00:00 | 30,14 | 30,30 | 30,09 | 30,27 | 17.037.100 | | 2017-01-24 | 00:00:00 | 30,34 | 30,75 | 30,29 | 30,60 | 24.934.200 | | 2017-01-25 | 00:00:00 | 31,04 | 31,05 | 30,65 | 30,70 | 23.630.500 | | 2017-01-26 | 00:00:00 | 30,76 | 30,84 | 30,56 | 30,74 | 20.116.824 | | 2017-01-27 | 00:00:00 | 30,76 | 30,98 | 30,63 | 30,98 | 18.461.937 | | 2017-01-30 | 00:00:00 | 30,94 | 31,00 | 30,63 | 30,83 | 15.481.798 | | 2017-01-31 | 00:00:00 | 30,68 | 30,89 | 30,58 | 30,72 | 16.603.100 | | 2017-02-01 | 00:00:00 | 30,85 | 30,85 | 30,42 | 30,50 | 19.344.100 | | 2017-02-02 | 00:00:00 | 30,69 | 31,26 | 30,53 | 31,18 | 27.456.740 | | 2017-02-03 | 00:00:00 | 31,27 | 31,35 | 31,12 | 31,32 | 21.288.832 | | 2017-02-06 | 00:00:00 | 31,29 | 31,31 | 31,12 | 31,30 | 16.551.100 | | 2017-02-07 | 00:00:00 | 31,38 | 31,64 | 31,33 | 31,45 | 18.420.153 | | 2017-02-08 | 00:00:00 | 31,46 | 31,55 | 31,25 | 31,27 | 20.366.400 | | 2017-02-09 | 00:00:00 | 31,35 | 31,69 | 31,30 | 31,50 | 18.706.857 | | 2017-02-10 | 00:00:00 | 31,48 | 31,63 | 31,24 | 31,51 | 21.557.725 | | 2017-02-13 | 00:00:00 | 31,67 | 32,00 | 31,55 | 31,97 | 26.157.800 | | 2017-02-14 | 00:00:00 | 31,90 | 32,31 | 31,77 | 32,31 | 31.355.500 | | 2017-02-15 | 00:00:00 | 32,35 | 32,84 | 32,29 | 32,82 | 40.059.900 | | 2017-02-16 | 00:00:00 | 33,26 | 33,97 | 33,25 | 33,60 | 50.143.661 | | 2017-02-17 | 00:00:00 | 33,52 | 33,77 | 33,43 | 33,74 | 31.841.239 | | 2017-02-21 | 00:00:00 | 33,69 | 34,21 | 33,66 | 34,13 | 26.992.666 | | 2017-02-22 | 00:00:00 | 34,04 | 34,15 | 33,66 | 34,09 | 26.608.100 | | 2017-02-23 | 00:00:00 | 34,28 | 34,28 | 33,95 | 34,04 | 17.448.000 | | 2017-02-24 | 00:00:00 | 33,98 | 34,32 | 33,80 | 34,32 | 21.137.311 | | 2017-02-27 | 00:00:00 | 34,21 | 34,32 | 34,12 | 34,26 | 15.625.416 | | 2017-02-28 | 00:00:00 | 34,16 | 34,29 | 34,04 | 34,18 | 23.093.057 | | 2017-03-01 | 00:00:00 | 34,28 | 34,51 | 34,18 | 34,44 | 22.754.181 | | 2017-03-02 | 00:00:00 | 34,41 | 34,53 | 34,21 | 34,39 | 16.137.699 | | 2017-03-03 | 00:00:00 | 34,42 | 34,44 | 34,23 | 34,29 | 14.175.000 | | 2017-03-06 | 00:00:00 | 34,04 | 34,28 | 33,96 | 34,19 | 17.605.072 | | 2017-03-07 | 00:00:00 | 34,00 | 34,25 | 33,99 | 34,20 | 20.723.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
