(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 | | 2001-12-03 | 00:00:00 | 20,03 | 20,19 | 19,75 | 19,86 | 53.655.700 | | 2001-12-04 | 00:00:00 | 20,07 | 20,70 | 19,84 | 20,52 | 98.810.100 | | 2001-12-05 | 00:00:00 | 20,76 | 21,90 | 20,65 | 21,54 | 19.234.800 | | 2001-12-06 | 00:00:00 | 21,61 | 21,90 | 21,30 | 21,79 | 73.072.500 | | 2001-12-07 | 00:00:00 | 21,51 | 21,92 | 20,98 | 21,16 | 54.959.300 | | 2001-12-10 | 00:00:00 | 20,91 | 21,38 | 20,50 | 20,74 | 61.016.000 | | 2001-12-11 | 00:00:00 | 21,14 | 21,38 | 20,69 | 20,78 | 65.695.400 | | 2001-12-12 | 00:00:00 | 20,94 | 21,30 | 19,98 | 20,50 | 66.607.700 | | 2001-12-13 | 00:00:00 | 19,64 | 20,00 | 18,93 | 19,01 | 91.996.800 | | 2001-12-14 | 00:00:00 | 18,93 | 19,71 | 18,80 | 19,39 | 65.012.300 | | 2001-12-17 | 00:00:00 | 19,27 | 19,84 | 19,20 | 19,26 | 60.579.700 | | 2001-12-18 | 00:00:00 | 19,62 | 19,85 | 19,43 | 19,62 | 51.952.500 | | 2001-12-19 | 00:00:00 | 19,18 | 19,77 | 19,05 | 19,35 | 65.604.400 | | 2001-12-20 | 00:00:00 | 18,90 | 18,99 | 18,08 | 18,29 | 100.945.900 | | 2001-12-21 | 00:00:00 | 18,78 | 19,06 | 18,16 | 18,19 | 90.588.500 | | 2001-12-24 | 00:00:00 | 18,23 | 18,50 | 18,00 | 18,11 | 16.740.600 | | 2001-12-26 | 00:00:00 | 18,11 | 18,83 | 18,06 | 18,24 | 36.264.500 | | 2001-12-27 | 00:00:00 | 18,42 | 18,71 | 18,21 | 18,49 | 38.393.400 | | 2001-12-28 | 00:00:00 | 18,69 | 18,94 | 18,20 | 18,54 | 46.191.700 | | 2001-12-31 | 00:00:00 | 18,45 | 18,93 | 18,06 | 18,11 | 61.550.500 | | 2002-01-02 | 00:00:00 | 18,44 | 19,30 | 18,26 | 19,23 | 55.376.900 | | 2002-01-03 | 00:00:00 | 19,54 | 20,80 | 19,50 | 20,76 | 91.379.800 | | 2002-01-04 | 00:00:00 | 21,19 | 21,50 | 20,42 | 20,83 | 75.753.000 | | 2002-01-07 | 00:00:00 | 21,00 | 21,25 | 20,31 | 20,53 | 58.262.400 | | 2002-01-08 | 00:00:00 | 20,60 | 21,09 | 20,47 | 20,95 | 62.817.100 | | 2002-01-09 | 00:00:00 | 21,26 | 21,84 | 20,53 | 20,85 | 87.613.900 | | 2002-01-10 | 00:00:00 | 20,80 | 21,28 | 20,49 | 21,00 | 62.846.400 | | 2002-01-11 | 00:00:00 | 20,56 | 20,74 | 19,97 | 20,21 | 72.916.400 | | 2002-01-14 | 00:00:00 | 19,92 | 20,20 | 19,50 | 19,63 | 67.921.100 | | 2002-01-15 | 00:00:00 | 19,75 | 20,04 | 19,35 | 19,68 | 53.271.700 | | 2002-01-16 | 00:00:00 | 19,38 | 19,38 | 18,93 | 18,94 | 59.639.300 | | 2002-01-17 | 00:00:00 | 19,23 | 19,49 | 19,02 | 19,48 | 57.684.100 | | 2002-01-18 | 00:00:00 | 18,83 | 19,23 | 18,80 | 18,85 | 56.076.600 | | 2002-01-22 | 00:00:00 | 19,22 | 19,29 | 18,05 | 18,06 | 67.592.600 | | 2002-01-23 | 00:00:00 | 18,16 | 19,02 | 18,13 | 18,93 | 64.877.200 | | 2002-01-24 | 00:00:00 | 19,22 | 19,83 | 18,85 | 19,05 | 68.395.900 | | 2002-01-25 | 00:00:00 | 19,03 | 19,51 | 18,91 | 19,13 | 55.244.800 | | 2002-01-28 | 00:00:00 | 19,48 | 19,98 | 19,32 | 19,70 | 54.156.300 | | 2002-01-29 | 00:00:00 | 19,76 | 19,99 | 18,84 | 19,01 | 67.690.500 | | 2002-01-30 | 00:00:00 | 19,26 | 19,36 | 18,24 | 19,34 | 84.758.500 | | 2002-01-31 | 00:00:00 | 19,48 | 19,81 | 19,04 | 19,80 | 62.995.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
