(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 | | 2017-10-23 | 00:00:00 | 34,45 | 34,68 | 34,27 | 34,35 | 22.490.134 | | 2017-10-24 | 00:00:00 | 34,40 | 34,68 | 34,25 | 34,58 | 15.273.905 | | 2017-10-25 | 00:00:00 | 34,73 | 34,73 | 34,16 | 34,30 | 17.012.218 | | 2017-10-26 | 00:00:00 | 34,41 | 34,51 | 34,07 | 34,27 | 14.541.155 | | 2017-10-27 | 00:00:00 | 34,15 | 34,62 | 34,09 | 34,43 | 20.237.956 | | 2017-10-30 | 00:00:00 | 34,32 | 34,38 | 33,82 | 34,04 | 18.241.531 | | 2017-10-31 | 00:00:00 | 33,98 | 34,24 | 33,96 | 34,15 | 13.544.441 | | 2017-11-01 | 00:00:00 | 34,29 | 34,75 | 34,28 | 34,62 | 21.831.973 | | 2017-11-02 | 00:00:00 | 34,55 | 34,64 | 34,16 | 34,21 | 19.647.242 | | 2017-11-03 | 00:00:00 | 34,28 | 34,49 | 34,03 | 34,47 | 13.293.171 | | 2017-11-06 | 00:00:00 | 34,37 | 34,56 | 34,26 | 34,41 | 12.725.467 | | 2017-11-07 | 00:00:00 | 34,32 | 34,48 | 34,21 | 34,40 | 10.980.008 | | 2017-11-08 | 00:00:00 | 34,31 | 34,50 | 34,12 | 34,50 | 13.061.334 | | 2017-11-09 | 00:00:00 | 34,29 | 34,32 | 33,87 | 34,05 | 16.266.161 | | 2017-11-10 | 00:00:00 | 34,06 | 34,09 | 33,67 | 33,99 | 19.003.147 | | 2017-11-13 | 00:00:00 | 33,86 | 34,21 | 33,83 | 33,95 | 15.608.341 | | 2017-11-14 | 00:00:00 | 33,86 | 34,16 | 33,80 | 34,04 | 15.540.925 | | 2017-11-15 | 00:00:00 | 33,97 | 34,31 | 33,75 | 34,11 | 27.797.071 | | 2017-11-16 | 00:00:00 | 36,04 | 36,67 | 35,83 | 35,88 | 59.861.205 | | 2017-11-17 | 00:00:00 | 35,90 | 36,32 | 35,81 | 35,90 | 27.106.406 | | 2017-11-20 | 00:00:00 | 35,93 | 36,54 | 35,93 | 36,50 | 26.376.364 | | 2017-11-21 | 00:00:00 | 36,75 | 36,97 | 36,58 | 36,65 | 23.986.203 | | 2017-11-22 | 00:00:00 | 36,70 | 36,72 | 36,36 | 36,45 | 16.650.130 | | 2017-11-24 | 00:00:00 | 36,41 | 36,57 | 36,32 | 36,49 | 6.155.294 | | 2017-11-27 | 00:00:00 | 36,51 | 37,09 | 36,50 | 36,87 | 20.667.352 | | 2017-11-28 | 00:00:00 | 37,00 | 37,80 | 36,98 | 37,73 | 30.097.816 | | 2017-11-29 | 00:00:00 | 37,75 | 38,03 | 37,23 | 37,48 | 36.788.586 | | 2017-11-30 | 00:00:00 | 37,62 | 37,80 | 37,30 | 37,30 | 30.749.464 | | 2017-12-01 | 00:00:00 | 37,09 | 37,66 | 36,73 | 37,60 | 26.920.869 | | 2017-12-04 | 00:00:00 | 37,81 | 37,99 | 37,54 | 37,72 | 29.006.129 | | 2017-12-05 | 00:00:00 | 37,74 | 37,82 | 37,17 | 37,31 | 22.743.474 | | 2017-12-06 | 00:00:00 | 37,37 | 37,72 | 37,25 | 37,41 | 16.312.845 | | 2017-12-07 | 00:00:00 | 37,26 | 37,78 | 37,26 | 37,40 | 15.189.086 | | 2017-12-08 | 00:00:00 | 37,59 | 37,69 | 37,42 | 37,61 | 13.777.371 | | 2017-12-11 | 00:00:00 | 37,59 | 38,04 | 37,57 | 37,96 | 15.619.388 | | 2017-12-12 | 00:00:00 | 37,79 | 38,10 | 37,56 | 37,91 | 16.451.320 | | 2017-12-13 | 00:00:00 | 38,09 | 38,37 | 38,00 | 38,15 | 19.934.529 | | 2017-12-14 | 00:00:00 | 38,20 | 38,27 | 37,86 | 37,90 | 16.556.403 | | 2017-12-15 | 00:00:00 | 38,01 | 38,28 | 37,70 | 38,19 | 36.491.640 | | 2017-12-18 | 00:00:00 | 38,48 | 38,89 | 38,30 | 38,48 | 21.036.306 | | 2017-12-19 | 00:00:00 | 38,66 | 38,86 | 38,28 | 38,30 | 18.478.762 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
