(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 | | 2018-04-17 | 00:00:00 | 43,85 | 44,75 | 43,71 | 44,59 | 21.474.572 | | 2018-04-18 | 00:00:00 | 44,61 | 44,92 | 44,30 | 44,63 | 17.605.321 | | 2018-04-19 | 00:00:00 | 44,42 | 44,95 | 44,38 | 44,56 | 21.472.349 | | 2018-04-20 | 00:00:00 | 44,50 | 44,75 | 43,62 | 44,09 | 23.539.219 | | 2018-04-23 | 00:00:00 | 44,26 | 44,48 | 43,87 | 44,25 | 20.716.812 | | 2018-04-24 | 00:00:00 | 44,43 | 44,91 | 43,33 | 43,74 | 21.421.528 | | 2018-04-25 | 00:00:00 | 43,80 | 43,99 | 42,75 | 43,71 | 21.706.045 | | 2018-04-26 | 00:00:00 | 43,98 | 44,49 | 43,44 | 44,21 | 20.549.341 | | 2018-04-27 | 00:00:00 | 44,69 | 45,34 | 44,36 | 44,71 | 20.077.392 | | 2018-04-30 | 00:00:00 | 44,92 | 45,18 | 44,28 | 44,29 | 19.958.464 | | 2018-05-01 | 00:00:00 | 43,91 | 44,95 | 43,83 | 44,83 | 16.865.524 | | 2018-05-02 | 00:00:00 | 44,91 | 45,05 | 43,80 | 43,86 | 23.601.562 | | 2018-05-03 | 00:00:00 | 44,01 | 44,81 | 43,44 | 44,44 | 23.750.207 | | 2018-05-04 | 00:00:00 | 44,01 | 45,50 | 43,90 | 45,30 | 19.504.140 | | 2018-05-07 | 00:00:00 | 45,36 | 46,00 | 45,30 | 45,73 | 17.822.387 | | 2018-05-08 | 00:00:00 | 45,82 | 45,87 | 45,38 | 45,71 | 20.285.300 | | 2018-05-09 | 00:00:00 | 45,90 | 46,10 | 45,19 | 46,04 | 20.438.258 | | 2018-05-10 | 00:00:00 | 46,00 | 46,37 | 45,67 | 46,30 | 18.469.391 | | 2018-05-11 | 00:00:00 | 46,09 | 46,27 | 45,78 | 45,93 | 17.551.533 | | 2018-05-14 | 00:00:00 | 45,75 | 46,23 | 45,67 | 45,70 | 22.037.655 | | 2018-05-15 | 00:00:00 | 45,21 | 45,55 | 44,93 | 45,48 | 24.753.573 | | 2018-05-16 | 00:00:00 | 45,36 | 45,55 | 45,01 | 45,16 | 31.253.656 | | 2018-05-17 | 00:00:00 | 43,13 | 44,16 | 43,02 | 43,46 | 48.210.381 | | 2018-05-18 | 00:00:00 | 43,46 | 43,57 | 43,11 | 43,21 | 24.455.962 | | 2018-05-21 | 00:00:00 | 43,49 | 43,94 | 43,42 | 43,75 | 21.783.926 | | 2018-05-22 | 00:00:00 | 43,79 | 43,91 | 43,48 | 43,65 | 16.381.784 | | 2018-05-23 | 00:00:00 | 43,40 | 43,70 | 42,89 | 43,68 | 20.638.782 | | 2018-05-24 | 00:00:00 | 43,60 | 43,97 | 43,01 | 43,57 | 18.377.491 | | 2018-05-25 | 00:00:00 | 43,46 | 43,62 | 43,21 | 43,26 | 15.362.007 | | 2018-05-29 | 00:00:00 | 42,76 | 43,16 | 42,52 | 42,97 | 25.197.401 | | 2018-05-30 | 00:00:00 | 43,08 | 43,34 | 42,83 | 42,85 | 22.375.224 | | 2018-05-31 | 00:00:00 | 42,86 | 43,13 | 42,66 | 42,84 | 7.657.671 | | 2018-06-01 | 00:00:00 | 42,91 | 43,69 | 42,88 | 43,66 | 18.352.715 | | 2018-06-04 | 00:00:00 | 43,50 | 43,83 | 43,21 | 43,58 | 18.087.741 | | 2018-06-05 | 00:00:00 | 43,74 | 43,75 | 43,39 | 43,67 | 16.728.755 | | 2018-06-06 | 00:00:00 | 43,76 | 44,31 | 43,66 | 44,26 | 17.724.693 | | 2018-06-07 | 00:00:00 | 44,24 | 44,39 | 43,35 | 43,65 | 19.722.037 | | 2018-06-08 | 00:00:00 | 43,52 | 43,73 | 43,31 | 43,48 | 18.812.398 | | 2018-06-11 | 00:00:00 | 43,62 | 43,92 | 43,44 | 43,69 | 14.943.015 | | 2018-06-12 | 00:00:00 | 43,68 | 43,95 | 43,47 | 43,94 | 17.373.537 | | 2018-06-13 | 00:00:00 | 44,02 | 44,53 | 43,84 | 44,02 | 23.679.277 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
