(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 14,03 | 14,98 | 13,75 | 14,94 | 85.969.500 | 2001-10-08 | 00:00:00 | 14,40 | 15,26 | 14,35 | 15,05 | 70.666.200 | 2001-10-09 | 00:00:00 | 15,04 | 15,10 | 14,48 | 14,59 | 62.928.100 | 2001-10-10 | 00:00:00 | 14,57 | 15,20 | 14,36 | 15,15 | 64.764.600 | 2001-10-11 | 00:00:00 | 15,60 | 16,51 | 15,50 | 16,46 | 113.145.700 | 2001-10-12 | 00:00:00 | 16,64 | 17,40 | 16,25 | 16,95 | 125.292.200 | 2001-10-15 | 00:00:00 | 16,65 | 16,65 | 16,00 | 16,21 | 63.245.200 | 2001-10-16 | 00:00:00 | 16,52 | 17,14 | 16,25 | 16,97 | 69.242.700 | 2001-10-17 | 00:00:00 | 17,39 | 17,45 | 15,57 | 15,60 | 87.344.600 | 2001-10-18 | 00:00:00 | 15,75 | 16,78 | 15,47 | 16,72 | 72.685.700 | 2001-10-19 | 00:00:00 | 16,24 | 16,94 | 15,98 | 16,72 | 69.947.500 | 2001-10-22 | 00:00:00 | 16,52 | 17,07 | 16,15 | 16,83 | 61.129.000 | 2001-10-23 | 00:00:00 | 17,27 | 17,37 | 16,38 | 16,41 | 95.294.000 | 2001-10-24 | 00:00:00 | 16,60 | 17,30 | 16,52 | 17,23 | 77.814.700 | 2001-10-25 | 00:00:00 | 16,88 | 17,80 | 16,38 | 17,74 | 88.659.400 | 2001-10-26 | 00:00:00 | 17,38 | 17,83 | 17,10 | 17,29 | 62.461.100 | 2001-10-29 | 00:00:00 | 17,23 | 17,65 | 16,32 | 16,42 | 84.832.900 | 2001-10-30 | 00:00:00 | 16,17 | 16,97 | 16,06 | 16,57 | 76.335.100 | 2001-10-31 | 00:00:00 | 17,14 | 17,41 | 16,61 | 16,92 | 85.724.000 | 2001-11-01 | 00:00:00 | 17,15 | 17,70 | 16,70 | 17,66 | 73.546.100 | 2001-11-02 | 00:00:00 | 17,54 | 17,67 | 17,00 | 17,26 | 71.976.400 | 2001-11-05 | 00:00:00 | 17,86 | 17,99 | 17,60 | 17,90 | 103.486.600 | 2001-11-06 | 00:00:00 | 18,23 | 18,65 | 17,92 | 18,47 | 123.928.900 | 2001-11-07 | 00:00:00 | 18,30 | 19,47 | 18,24 | 18,93 | 119.637.700 | 2001-11-08 | 00:00:00 | 19,24 | 19,89 | 18,91 | 19,09 | 122.071.800 | 2001-11-09 | 00:00:00 | 18,99 | 19,37 | 18,82 | 19,20 | 61.623.000 | 2001-11-12 | 00:00:00 | 19,18 | 19,35 | 18,50 | 19,26 | 71.411.500 | 2001-11-13 | 00:00:00 | 19,89 | 19,96 | 19,10 | 19,58 | 108.595.300 | 2001-11-14 | 00:00:00 | 19,82 | 19,99 | 19,37 | 19,89 | 75.208.500 | 2001-11-15 | 00:00:00 | 19,77 | 20,21 | 19,71 | 20,14 | 80.721.400 | 2001-11-16 | 00:00:00 | 20,10 | 20,10 | 19,69 | 20,02 | 53.364.600 | 2001-11-19 | 00:00:00 | 20,14 | 20,72 | 20,06 | 20,71 | 64.166.100 | 2001-11-20 | 00:00:00 | 20,59 | 20,77 | 19,60 | 19,79 | 72.911.700 | 2001-11-21 | 00:00:00 | 19,61 | 19,70 | 18,70 | 19,15 | 69.396.400 | 2001-11-23 | 00:00:00 | 19,29 | 19,75 | 19,23 | 19,59 | 18.581.100 | 2001-11-26 | 00:00:00 | 19,80 | 20,17 | 19,36 | 19,93 | 70.098.900 | 2001-11-27 | 00:00:00 | 19,78 | 20,31 | 19,49 | 19,70 | 75.237.600 | 2001-11-28 | 00:00:00 | 19,50 | 19,96 | 18,84 | 18,88 | 59.998.800 | 2001-11-29 | 00:00:00 | 19,22 | 20,01 | 19,12 | 19,89 | 72.872.400 | 2001-11-30 | 00:00:00 | 19,95 | 20,50 | 19,81 | 20,44 | 74.661.300 | 2001-12-03 | 00:00:00 | 20,03 | 20,19 | 19,75 | 19,86 | 53.655.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|