(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 43,89 | 45,09 | 43,79 | 44,33 | 37.915.915 | | 2018-02-20 | 00:00:00 | 44,00 | 44,69 | 43,81 | 44,06 | 26.258.211 | | 2018-02-21 | 00:00:00 | 44,11 | 44,42 | 43,28 | 43,31 | 27.128.222 | | 2018-02-22 | 00:00:00 | 43,49 | 43,56 | 42,75 | 42,94 | 25.627.449 | | 2018-02-23 | 00:00:00 | 43,37 | 44,04 | 42,92 | 44,00 | 24.855.689 | | 2018-02-26 | 00:00:00 | 44,30 | 45,45 | 44,13 | 45,36 | 27.226.705 | | 2018-02-27 | 00:00:00 | 45,41 | 45,61 | 44,62 | 45,04 | 26.887.782 | | 2018-02-28 | 00:00:00 | 45,27 | 45,89 | 44,78 | 44,78 | 26.346.609 | | 2018-03-01 | 00:00:00 | 44,68 | 45,00 | 43,35 | 43,80 | 32.154.328 | | 2018-03-02 | 00:00:00 | 43,29 | 44,22 | 43,10 | 44,06 | 28.848.064 | | 2018-03-05 | 00:00:00 | 43,92 | 44,77 | 43,70 | 44,52 | 22.101.667 | | 2018-03-06 | 00:00:00 | 44,65 | 44,79 | 44,14 | 44,29 | 21.929.955 | | 2018-03-07 | 00:00:00 | 44,03 | 44,39 | 43,80 | 44,20 | 22.034.446 | | 2018-03-08 | 00:00:00 | 44,25 | 44,41 | 43,94 | 44,34 | 19.677.672 | | 2018-03-09 | 00:00:00 | 44,62 | 45,54 | 44,61 | 45,37 | 21.633.413 | | 2018-03-12 | 00:00:00 | 45,53 | 45,87 | 45,40 | 45,55 | 17.458.907 | | 2018-03-13 | 00:00:00 | 45,78 | 46,16 | 44,92 | 45,16 | 23.081.229 | | 2018-03-14 | 00:00:00 | 45,34 | 45,76 | 45,09 | 45,28 | 20.923.845 | | 2018-03-15 | 00:00:00 | 45,30 | 45,74 | 45,12 | 45,33 | 23.338.222 | | 2018-03-16 | 00:00:00 | 45,33 | 45,60 | 44,97 | 45,01 | 52.355.707 | | 2018-03-19 | 00:00:00 | 44,59 | 44,82 | 43,90 | 44,27 | 24.524.286 | | 2018-03-20 | 00:00:00 | 44,49 | 44,64 | 44,18 | 44,37 | 22.385.001 | | 2018-03-21 | 00:00:00 | 44,24 | 44,90 | 44,13 | 44,31 | 20.616.375 | | 2018-03-22 | 00:00:00 | 43,76 | 44,02 | 43,02 | 43,07 | 29.374.734 | | 2018-03-23 | 00:00:00 | 43,71 | 43,84 | 42,42 | 42,42 | 30.674.112 | | 2018-03-26 | 00:00:00 | 43,25 | 44,16 | 42,83 | 44,06 | 28.454.954 | | 2018-03-27 | 00:00:00 | 44,49 | 44,52 | 42,24 | 42,68 | 30.088.447 | | 2018-03-28 | 00:00:00 | 42,51 | 42,84 | 41,62 | 41,66 | 36.696.770 | | 2018-03-29 | 00:00:00 | 41,94 | 42,93 | 41,58 | 42,89 | 55.021.225 | | 2018-04-02 | 00:00:00 | 42,52 | 42,63 | 40,53 | 41,01 | 36.791.764 | | 2018-04-03 | 00:00:00 | 41,34 | 41,50 | 40,72 | 41,38 | 28.003.925 | | 2018-04-04 | 00:00:00 | 40,39 | 41,55 | 40,19 | 41,20 | 30.117.558 | | 2018-04-05 | 00:00:00 | 41,50 | 42,02 | 41,38 | 41,82 | 29.331.612 | | 2018-04-06 | 00:00:00 | 41,40 | 41,68 | 40,45 | 40,73 | 32.208.693 | | 2018-04-09 | 00:00:00 | 40,95 | 42,06 | 40,90 | 41,17 | 25.725.786 | | 2018-04-10 | 00:00:00 | 42,10 | 42,71 | 41,75 | 42,51 | 22.781.594 | | 2018-04-11 | 00:00:00 | 42,42 | 42,90 | 42,26 | 42,43 | 21.692.969 | | 2018-04-12 | 00:00:00 | 42,78 | 43,64 | 42,73 | 43,34 | 22.297.010 | | 2018-04-13 | 00:00:00 | 43,55 | 43,74 | 42,64 | 43,00 | 18.272.320 | | 2018-04-16 | 00:00:00 | 43,12 | 43,64 | 43,03 | 43,30 | 15.807.853 | | 2018-04-17 | 00:00:00 | 43,85 | 44,75 | 43,71 | 44,59 | 21.474.572 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
