(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 | | 2018-08-09 | 00:00:00 | 43,89 | 44,11 | 43,70 | 43,78 | 14.098.872 | | 2018-08-10 | 00:00:00 | 43,69 | 43,95 | 43,58 | 43,78 | 14.322.072 | | 2018-08-13 | 00:00:00 | 44,08 | 44,39 | 43,70 | 43,75 | 18.113.164 | | 2018-08-14 | 00:00:00 | 43,84 | 44,28 | 43,58 | 44,00 | 15.981.257 | | 2018-08-15 | 00:00:00 | 43,66 | 44,50 | 43,01 | 43,86 | 27.902.159 | | 2018-08-16 | 00:00:00 | 45,77 | 46,09 | 45,08 | 45,16 | 48.648.451 | | 2018-08-17 | 00:00:00 | 45,10 | 46,08 | 44,92 | 45,87 | 23.153.907 | | 2018-08-20 | 00:00:00 | 45,99 | 46,33 | 45,78 | 46,22 | 19.288.514 | | 2018-08-21 | 00:00:00 | 46,25 | 46,43 | 45,88 | 46,25 | 4.529.868 | | 2018-08-22 | 00:00:00 | 45,95 | 46,16 | 45,72 | 45,99 | 13.202.916 | | 2018-08-23 | 00:00:00 | 45,88 | 46,25 | 45,85 | 46,02 | 15.378.993 | | 2018-08-24 | 00:00:00 | 46,20 | 46,44 | 46,07 | 46,32 | 15.575.183 | | 2018-08-27 | 00:00:00 | 46,50 | 46,86 | 46,34 | 46,59 | 17.209.874 | | 2018-08-28 | 00:00:00 | 46,78 | 47,27 | 46,62 | 46,95 | 19.147.317 | | 2018-08-29 | 00:00:00 | 47,07 | 47,62 | 46,90 | 47,48 | 20.220.641 | | 2018-08-30 | 00:00:00 | 47,31 | 47,54 | 46,97 | 47,15 | 16.238.495 | | 2018-08-31 | 00:00:00 | 46,91 | 47,83 | 46,80 | 47,77 | 24.904.239 | | 2018-09-04 | 00:00:00 | 47,84 | 48,06 | 47,51 | 47,73 | 19.055.447 | | 2018-09-05 | 00:00:00 | 47,56 | 47,65 | 46,76 | 47,27 | 20.818.114 | | 2018-09-06 | 00:00:00 | 47,44 | 47,90 | 47,07 | 47,28 | 16.537.925 | | 2018-09-07 | 00:00:00 | 47,01 | 47,49 | 46,88 | 47,05 | 17.229.656 | | 2018-09-10 | 00:00:00 | 47,30 | 47,46 | 46,78 | 47,07 | 16.597.212 | | 2018-09-11 | 00:00:00 | 46,91 | 47,17 | 46,44 | 47,03 | 17.291.537 | | 2018-09-12 | 00:00:00 | 46,86 | 47,01 | 46,44 | 46,89 | 16.649.396 | | 2018-09-13 | 00:00:00 | 46,84 | 47,40 | 46,80 | 47,24 | 17.972.112 | | 2018-09-14 | 00:00:00 | 47,27 | 47,49 | 47,10 | 47,40 | 13.936.996 | | 2018-09-17 | 00:00:00 | 47,23 | 47,58 | 47,07 | 47,11 | 14.430.160 | | 2018-09-18 | 00:00:00 | 47,07 | 47,65 | 47,07 | 47,46 | 16.469.562 | | 2018-09-19 | 00:00:00 | 47,42 | 47,62 | 47,12 | 47,28 | 12.451.717 | | 2018-09-20 | 00:00:00 | 47,41 | 47,81 | 47,16 | 47,73 | 17.007.833 | | 2018-09-21 | 00:00:00 | 47,93 | 48,64 | 47,82 | 48,56 | 59.664.599 | | 2018-09-24 | 00:00:00 | 48,21 | 48,62 | 48,19 | 48,44 | 21.819.266 | | 2018-09-25 | 00:00:00 | 48,57 | 48,88 | 48,43 | 48,47 | 15.810.798 | | 2018-09-26 | 00:00:00 | 48,74 | 49,06 | 48,27 | 48,41 | 20.080.051 | | 2018-09-27 | 00:00:00 | 48,33 | 48,76 | 48,21 | 48,33 | 15.910.073 | | 2018-09-28 | 00:00:00 | 48,27 | 48,80 | 48,06 | 48,65 | 15.474.402 | | 2018-10-01 | 00:00:00 | 49,00 | 49,14 | 48,67 | 48,87 | 13.669.841 | | 2018-10-02 | 00:00:00 | 48,75 | 49,14 | 48,67 | 49,01 | 15.671.575 | | 2018-10-03 | 00:00:00 | 49,26 | 49,47 | 49,07 | 49,14 | 16.731.067 | | 2018-10-04 | 00:00:00 | 48,63 | 48,72 | 48,18 | 48,20 | 1.263.514 | | 2018-10-05 | 00:00:00 | 48,40 | 48,85 | 47,61 | 48,13 | 19.103.325 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
