(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 | | 2017-03-07 | 00:00:00 | 34,00 | 34,25 | 33,99 | 34,20 | 20.723.000 | | 2017-03-08 | 00:00:00 | 34,18 | 34,23 | 33,93 | 34,02 | 18.662.800 | | 2017-03-09 | 00:00:00 | 34,04 | 34,11 | 33,87 | 34,07 | 17.490.190 | | 2017-03-10 | 00:00:00 | 34,24 | 34,30 | 34,08 | 34,26 | 19.038.351 | | 2017-03-13 | 00:00:00 | 34,22 | 34,33 | 34,00 | 34,10 | 16.164.809 | | 2017-03-14 | 00:00:00 | 33,94 | 34,14 | 33,84 | 34,12 | 14.578.391 | | 2017-03-15 | 00:00:00 | 34,07 | 34,35 | 34,05 | 34,24 | 14.961.684 | | 2017-03-16 | 00:00:00 | 34,25 | 34,48 | 34,10 | 34,23 | 14.521.636 | | 2017-03-17 | 00:00:00 | 34,35 | 34,38 | 34,19 | 34,23 | 26.787.248 | | 2017-03-20 | 00:00:00 | 34,20 | 34,39 | 34,20 | 34,28 | 14.974.096 | | 2017-03-21 | 00:00:00 | 34,45 | 34,47 | 33,78 | 33,88 | 21.405.952 | | 2017-03-22 | 00:00:00 | 33,78 | 34,20 | 33,78 | 34,10 | 16.646.087 | | 2017-03-23 | 00:00:00 | 34,08 | 34,26 | 33,91 | 33,96 | 16.709.307 | | 2017-03-24 | 00:00:00 | 34,07 | 34,30 | 33,95 | 34,08 | 18.125.090 | | 2017-03-27 | 00:00:00 | 33,82 | 34,03 | 33,75 | 33,99 | 17.725.200 | | 2017-03-28 | 00:00:00 | 33,90 | 34,21 | 33,82 | 34,02 | 21.150.800 | | 2017-03-29 | 00:00:00 | 34,00 | 34,05 | 33,65 | 33,74 | 16.354.800 | | 2017-03-30 | 00:00:00 | 33,80 | 33,93 | 33,72 | 33,74 | 12.801.588 | | 2017-03-31 | 00:00:00 | 33,72 | 33,88 | 33,66 | 33,80 | 14.038.491 | | 2017-04-03 | 00:00:00 | 33,70 | 33,94 | 33,46 | 33,58 | 19.367.794 | | 2017-04-04 | 00:00:00 | 33,25 | 33,42 | 32,93 | 33,41 | 18.602.627 | | 2017-04-05 | 00:00:00 | 33,49 | 33,53 | 32,97 | 33,00 | 17.572.539 | | 2017-04-06 | 00:00:00 | 33,00 | 33,28 | 32,89 | 33,08 | 15.316.812 | | 2017-04-07 | 00:00:00 | 33,10 | 33,15 | 32,92 | 32,96 | 13.928.166 | | 2017-04-10 | 00:00:00 | 32,96 | 33,22 | 32,87 | 33,01 | 14.824.148 | | 2017-04-11 | 00:00:00 | 33,04 | 33,08 | 32,64 | 32,92 | 18.945.836 | | 2017-04-12 | 00:00:00 | 32,86 | 32,96 | 32,50 | 32,62 | 25.455.074 | | 2017-04-13 | 00:00:00 | 32,71 | 32,85 | 32,42 | 32,42 | 16.004.800 | | 2017-04-17 | 00:00:00 | 32,48 | 32,67 | 32,45 | 32,61 | 11.961.203 | | 2017-04-18 | 00:00:00 | 32,56 | 32,73 | 32,45 | 32,67 | 13.345.700 | | 2017-04-19 | 00:00:00 | 32,80 | 32,89 | 32,61 | 32,65 | 16.368.600 | | 2017-04-20 | 00:00:00 | 32,79 | 32,95 | 32,72 | 32,83 | 11.927.466 | | 2017-04-21 | 00:00:00 | 32,94 | 32,94 | 32,67 | 32,82 | 13.877.681 | | 2017-04-24 | 00:00:00 | 33,24 | 33,36 | 33,13 | 33,28 | 15.379.635 | | 2017-04-25 | 00:00:00 | 33,39 | 33,52 | 33,35 | 33,42 | 14.823.502 | | 2017-04-26 | 00:00:00 | 33,58 | 33,63 | 33,37 | 33,40 | 15.558.064 | | 2017-04-27 | 00:00:00 | 34,01 | 34,11 | 33,62 | 33,75 | 26.143.530 | | 2017-04-28 | 00:00:00 | 33,88 | 34,08 | 33,67 | 34,07 | 19.738.533 | | 2017-05-01 | 00:00:00 | 34,11 | 34,14 | 33,81 | 33,97 | 13.233.720 | | 2017-05-02 | 00:00:00 | 34,06 | 34,24 | 33,93 | 34,24 | 14.139.327 | | 2017-05-03 | 00:00:00 | 34,16 | 34,34 | 34,12 | 34,25 | 14.235.734 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
