(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 | | 2018-10-05 | 00:00:00 | 48,40 | 48,85 | 47,61 | 48,13 | 19.103.325 | | 2018-10-08 | 00:00:00 | 47,92 | 48,50 | 47,15 | 47,52 | 23.791.356 | | 2018-10-09 | 00:00:00 | 47,53 | 48,03 | 47,28 | 47,49 | 17.008.723 | | 2018-10-10 | 00:00:00 | 47,44 | 47,51 | 45,54 | 45,63 | 33.055.756 | | 2018-10-11 | 00:00:00 | 45,46 | 45,60 | 43,92 | 44,12 | 36.496.338 | | 2018-10-12 | 00:00:00 | 44,93 | 45,85 | 44,46 | 45,71 | 35.423.951 | | 2018-10-15 | 00:00:00 | 45,52 | 45,72 | 44,67 | 44,67 | 26.160.473 | | 2018-10-16 | 00:00:00 | 45,29 | 45,94 | 44,85 | 45,82 | 22.669.396 | | 2018-10-17 | 00:00:00 | 45,89 | 46,23 | 45,22 | 45,94 | 17.654.975 | | 2018-10-18 | 00:00:00 | 46,30 | 46,48 | 45,15 | 45,47 | 11.528.069 | | 2018-10-19 | 00:00:00 | 45,40 | 46,20 | 45,13 | 45,34 | 21.356.337 | | 2018-10-22 | 00:00:00 | 45,77 | 46,28 | 45,41 | 45,82 | 8.779.780 | | 2018-10-23 | 00:00:00 | 45,15 | 45,77 | 44,44 | 45,42 | 21.836.153 | | 2018-10-24 | 00:00:00 | 45,49 | 45,68 | 43,96 | 44,07 | 29.588.840 | | 2018-10-25 | 00:00:00 | 44,62 | 45,81 | 44,21 | 45,47 | 26.584.700 | | 2018-10-26 | 00:00:00 | 44,57 | 45,11 | 43,78 | 44,25 | 31.785.852 | | 2018-10-29 | 00:00:00 | 44,89 | 45,05 | 42,94 | 43,84 | 28.214.192 | | 2018-10-30 | 00:00:00 | 43,92 | 44,70 | 43,75 | 44,58 | 25.924.569 | | 2018-10-31 | 00:00:00 | 45,05 | 46,30 | 44,89 | 45,75 | 25.983.338 | | 2018-11-01 | 00:00:00 | 45,67 | 45,88 | 45,10 | 45,65 | 24.662.127 | | 2018-11-02 | 00:00:00 | 45,72 | 46,09 | 44,98 | 45,48 | 25.581.290 | | 2018-11-05 | 00:00:00 | 45,74 | 46,44 | 45,35 | 46,14 | 17.524.422 | | 2018-11-06 | 00:00:00 | 46,04 | 46,62 | 46,00 | 46,50 | 15.446.674 | | 2018-11-07 | 00:00:00 | 46,98 | 47,93 | 46,75 | 47,90 | 19.990.404 | | 2018-11-08 | 00:00:00 | 47,87 | 48,44 | 47,87 | 48,44 | 21.002.043 | | 2018-11-09 | 00:00:00 | 48,08 | 48,25 | 46,70 | 47,11 | 22.015.395 | | 2018-11-12 | 00:00:00 | 47,14 | 47,25 | 45,54 | 45,62 | 25.913.467 | | 2018-11-13 | 00:00:00 | 45,70 | 46,06 | 45,03 | 45,12 | 26.196.749 | | 2018-11-14 | 00:00:00 | 45,46 | 45,64 | 44,08 | 44,33 | 36.208.285 | | 2018-11-15 | 00:00:00 | 46,80 | 47,10 | 45,15 | 46,33 | 26.873.728 | | 2018-11-16 | 00:00:00 | 46,46 | 47,04 | 46,13 | 46,35 | 31.327.415 | | 2018-11-19 | 00:00:00 | 46,35 | 46,58 | 45,25 | 45,75 | 28.370.385 | | 2018-11-20 | 00:00:00 | 44,92 | 45,29 | 44,14 | 44,49 | 28.430.630 | | 2018-11-21 | 00:00:00 | 44,95 | 45,18 | 44,40 | 44,89 | 20.117.418 | | 2018-11-23 | 00:00:00 | 44,45 | 45,12 | 44,39 | 44,54 | 9.372.865 | | 2018-11-26 | 00:00:00 | 45,14 | 45,64 | 45,09 | 45,57 | 18.275.853 | | 2018-11-27 | 00:00:00 | 45,45 | 46,39 | 45,21 | 46,12 | 21.472.680 | | 2018-11-28 | 00:00:00 | 46,30 | 47,48 | 46,12 | 47,29 | 24.293.836 | | 2018-11-29 | 00:00:00 | 46,90 | 47,76 | 46,90 | 47,34 | 22.534.948 | | 2018-11-30 | 00:00:00 | 47,27 | 47,45 | 46,92 | 47,33 | 4.762.078 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
