(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 34,16 | 34,34 | 34,12 | 34,25 | 14.235.734 | | 2017-05-04 | 00:00:00 | 34,33 | 34,49 | 34,07 | 34,18 | 13.621.120 | | 2017-05-05 | 00:00:00 | 34,25 | 34,40 | 34,07 | 34,39 | 14.632.200 | | 2017-05-08 | 00:00:00 | 34,46 | 34,60 | 34,15 | 34,29 | 13.121.916 | | 2017-05-09 | 00:00:00 | 34,14 | 34,26 | 33,84 | 33,90 | 18.428.200 | | 2017-05-10 | 00:00:00 | 33,90 | 33,90 | 33,58 | 33,74 | 17.288.300 | | 2017-05-11 | 00:00:00 | 33,72 | 33,82 | 33,48 | 33,63 | 17.465.000 | | 2017-05-12 | 00:00:00 | 33,60 | 33,62 | 33,14 | 33,45 | 19.979.600 | | 2017-05-15 | 00:00:00 | 34,00 | 34,46 | 33,97 | 34,23 | 30.393.357 | | 2017-05-16 | 00:00:00 | 34,24 | 34,33 | 34,04 | 34,30 | 18.667.713 | | 2017-05-17 | 00:00:00 | 34,20 | 34,31 | 33,80 | 33,82 | 33.638.700 | | 2017-05-18 | 00:00:00 | 31,10 | 31,51 | 30,37 | 31,38 | 855.005 | | 2017-05-19 | 00:00:00 | 31,74 | 31,78 | 31,02 | 31,21 | 38.397.740 | | 2017-05-22 | 00:00:00 | 31,15 | 31,98 | 31,15 | 31,59 | 34.678.962 | | 2017-05-23 | 00:00:00 | 31,83 | 31,87 | 31,52 | 31,76 | 29.564.336 | | 2017-05-24 | 00:00:00 | 31,93 | 31,94 | 31,22 | 31,49 | 23.279.197 | | 2017-05-25 | 00:00:00 | 31,55 | 31,69 | 31,37 | 31,44 | 21.405.376 | | 2017-05-26 | 00:00:00 | 31,51 | 31,59 | 31,36 | 31,50 | 16.289.783 | | 2017-05-30 | 00:00:00 | 31,40 | 31,81 | 31,39 | 31,68 | 16.792.437 | | 2017-05-31 | 00:00:00 | 31,78 | 31,89 | 31,47 | 31,53 | 29.044.645 | | 2017-06-01 | 00:00:00 | 31,52 | 31,82 | 31,47 | 31,82 | 15.397.418 | | 2017-06-02 | 00:00:00 | 31,93 | 32,06 | 31,68 | 31,98 | 19.978.713 | | 2017-06-05 | 00:00:00 | 32,05 | 32,05 | 31,57 | 31,76 | 15.581.429 | | 2017-06-06 | 00:00:00 | 31,75 | 31,76 | 31,50 | 31,56 | 15.987.734 | | 2017-06-07 | 00:00:00 | 31,61 | 31,72 | 31,44 | 31,61 | 14.417.549 | | 2017-06-08 | 00:00:00 | 31,53 | 31,81 | 31,52 | 31,61 | 19.877.271 | | 2017-06-09 | 00:00:00 | 31,64 | 31,83 | 31,09 | 31,37 | 25.031.675 | | 2017-06-12 | 00:00:00 | 31,34 | 31,64 | 31,15 | 31,25 | 24.330.382 | | 2017-06-13 | 00:00:00 | 31,30 | 31,80 | 31,28 | 31,70 | 27.251.001 | | 2017-06-14 | 00:00:00 | 31,87 | 31,97 | 31,33 | 31,60 | 24.850.713 | | 2017-06-15 | 00:00:00 | 31,25 | 31,64 | 31,22 | 31,58 | 19.110.962 | | 2017-06-16 | 00:00:00 | 31,61 | 31,64 | 31,20 | 31,63 | 33.785.850 | | 2017-06-19 | 00:00:00 | 31,77 | 32,02 | 31,58 | 31,99 | 16.753.701 | | 2017-06-20 | 00:00:00 | 31,94 | 32,16 | 31,84 | 31,85 | 17.859.664 | | 2017-06-21 | 00:00:00 | 31,73 | 31,87 | 31,51 | 31,84 | 20.103.067 | | 2017-06-22 | 00:00:00 | 31,91 | 32,00 | 31,70 | 31,85 | 19.194.637 | | 2017-06-23 | 00:00:00 | 31,85 | 32,30 | 31,75 | 32,09 | 23.006.424 | | 2017-06-26 | 00:00:00 | 32,22 | 32,50 | 32,18 | 32,24 | 21.409.287 | | 2017-06-27 | 00:00:00 | 32,09 | 32,26 | 31,76 | 31,76 | 23.092.594 | | 2017-06-28 | 00:00:00 | 31,78 | 32,28 | 31,76 | 32,08 | 17.587.686 | | 2017-06-29 | 00:00:00 | 31,79 | 32,03 | 31,25 | 31,41 | 26.891.695 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
