(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 31,39 | 31,80 | 31,36 | 31,44 | 19.351.094 | | 2017-08-28 | 00:00:00 | 31,60 | 31,66 | 31,41 | 31,54 | 12.747.867 | | 2017-08-29 | 00:00:00 | 31,26 | 31,63 | 31,19 | 31,48 | 16.192.694 | | 2017-08-30 | 00:00:00 | 31,47 | 32,20 | 31,42 | 31,99 | 23.028.578 | | 2017-08-31 | 00:00:00 | 32,10 | 32,34 | 31,99 | 32,21 | 27.138.172 | | 2017-09-01 | 00:00:00 | 32,22 | 32,35 | 32,03 | 32,30 | 14.661.162 | | 2017-09-05 | 00:00:00 | 32,15 | 32,25 | 31,46 | 31,62 | 24.327.663 | | 2017-09-06 | 00:00:00 | 31,75 | 31,91 | 31,63 | 31,87 | 16.380.030 | | 2017-09-07 | 00:00:00 | 31,96 | 31,97 | 31,74 | 31,76 | 14.611.809 | | 2017-09-08 | 00:00:00 | 31,68 | 31,78 | 31,46 | 31,48 | 15.115.756 | | 2017-09-11 | 00:00:00 | 31,71 | 32,30 | 31,67 | 32,19 | 21.365.590 | | 2017-09-12 | 00:00:00 | 32,30 | 32,47 | 32,19 | 32,41 | 18.510.454 | | 2017-09-13 | 00:00:00 | 32,34 | 32,39 | 31,96 | 32,18 | 21.872.095 | | 2017-09-14 | 00:00:00 | 31,91 | 32,22 | 31,91 | 32,19 | 17.711.003 | | 2017-09-15 | 00:00:00 | 32,20 | 32,50 | 32,12 | 32,44 | 27.708.447 | | 2017-09-18 | 00:00:00 | 32,43 | 32,66 | 32,26 | 32,52 | 17.035.443 | | 2017-09-19 | 00:00:00 | 32,46 | 32,65 | 32,40 | 32,49 | 12.424.056 | | 2017-09-20 | 00:00:00 | 32,55 | 32,75 | 32,39 | 32,60 | 18.701.702 | | 2017-09-21 | 00:00:00 | 32,72 | 32,90 | 32,50 | 32,70 | 19.762.651 | | 2017-09-22 | 00:00:00 | 32,66 | 33,53 | 32,64 | 33,37 | 27.904.695 | | 2017-09-25 | 00:00:00 | 33,31 | 33,84 | 33,20 | 33,72 | 30.475.969 | | 2017-09-26 | 00:00:00 | 33,76 | 34,10 | 33,67 | 33,76 | 25.835.270 | | 2017-09-27 | 00:00:00 | 33,78 | 33,92 | 33,30 | 33,48 | 21.687.593 | | 2017-09-28 | 00:00:00 | 33,22 | 33,46 | 33,22 | 33,35 | 14.689.819 | | 2017-09-29 | 00:00:00 | 33,31 | 33,67 | 33,24 | 33,63 | 14.419.404 | | 2017-10-02 | 00:00:00 | 33,61 | 33,77 | 33,52 | 33,75 | 16.443.224 | | 2017-10-03 | 00:00:00 | 33,72 | 33,90 | 33,61 | 33,85 | 13.159.079 | | 2017-10-04 | 00:00:00 | 33,53 | 33,56 | 33,29 | 33,44 | 14.606.016 | | 2017-10-05 | 00:00:00 | 33,58 | 33,67 | 33,41 | 33,59 | 14.301.206 | | 2017-10-06 | 00:00:00 | 33,65 | 33,78 | 33,52 | 33,75 | 13.438.950 | | 2017-10-09 | 00:00:00 | 33,77 | 33,89 | 33,61 | 33,76 | 8.684.822 | | 2017-10-10 | 00:00:00 | 33,88 | 33,91 | 33,47 | 33,55 | 17.978.700 | | 2017-10-11 | 00:00:00 | 33,38 | 33,63 | 33,25 | 33,59 | 12.353.462 | | 2017-10-12 | 00:00:00 | 33,26 | 33,46 | 33,17 | 33,26 | 17.811.160 | | 2017-10-13 | 00:00:00 | 33,40 | 33,57 | 33,32 | 33,47 | 13.451.108 | | 2017-10-16 | 00:00:00 | 33,60 | 33,64 | 33,47 | 33,54 | 10.469.019 | | 2017-10-17 | 00:00:00 | 33,59 | 33,67 | 33,46 | 33,60 | 8.633.089 | | 2017-10-18 | 00:00:00 | 33,72 | 33,75 | 33,44 | 33,55 | 9.739.887 | | 2017-10-19 | 00:00:00 | 33,51 | 33,89 | 33,45 | 33,75 | 12.928.532 | | 2017-10-20 | 00:00:00 | 34,02 | 34,39 | 34,01 | 34,25 | 24.055.347 | | 2017-10-23 | 00:00:00 | 34,45 | 34,68 | 34,27 | 34,35 | 22.490.134 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
