(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 19,48 | 19,81 | 19,04 | 19,80 | 62.995.800 | 2002-02-01 | 00:00:00 | 19,55 | 20,00 | 19,10 | 19,21 | 53.772.000 | 2002-02-04 | 00:00:00 | 19,00 | 19,20 | 18,00 | 18,31 | 57.184.800 | 2002-02-05 | 00:00:00 | 18,07 | 18,96 | 18,00 | 18,50 | 78.978.700 | 2002-02-06 | 00:00:00 | 19,23 | 19,25 | 18,27 | 18,61 | 112.316.300 | 2002-02-07 | 00:00:00 | 17,92 | 18,00 | 17,02 | 17,06 | 160.137.000 | 2002-02-08 | 00:00:00 | 17,26 | 17,30 | 16,27 | 16,76 | 121.511.000 | 2002-02-11 | 00:00:00 | 16,93 | 17,71 | 16,76 | 17,69 | 77.809.800 | 2002-02-12 | 00:00:00 | 17,33 | 17,60 | 17,15 | 17,26 | 62.451.400 | 2002-02-13 | 00:00:00 | 17,42 | 17,64 | 17,34 | 17,52 | 59.732.100 | 2002-02-14 | 00:00:00 | 17,61 | 17,67 | 17,32 | 17,46 | 53.623.000 | 2002-02-15 | 00:00:00 | 17,51 | 17,54 | 17,04 | 17,09 | 62.729.700 | 2002-02-19 | 00:00:00 | 16,61 | 17,02 | 16,57 | 16,81 | 58.196.000 | 2002-02-20 | 00:00:00 | 16,80 | 16,90 | 16,18 | 16,69 | 74.671.800 | 2002-02-21 | 00:00:00 | 16,23 | 16,23 | 15,00 | 15,11 | 106.466.000 | 2002-02-22 | 00:00:00 | 15,25 | 15,47 | 14,24 | 15,24 | 124.883.000 | 2002-02-25 | 00:00:00 | 15,36 | 15,71 | 15,10 | 15,60 | 70.102.100 | 2002-02-26 | 00:00:00 | 15,75 | 16,00 | 15,39 | 15,50 | 66.791.300 | 2002-02-27 | 00:00:00 | 15,66 | 15,71 | 14,15 | 14,24 | 122.395.000 | 2002-02-28 | 00:00:00 | 14,50 | 14,99 | 14,24 | 14,27 | 100.935.200 | 2002-03-01 | 00:00:00 | 14,50 | 15,04 | 14,27 | 15,00 | 82.479.300 | 2002-03-04 | 00:00:00 | 15,18 | 16,55 | 15,01 | 16,48 | 93.030.100 | 2002-03-05 | 00:00:00 | 16,33 | 16,65 | 16,11 | 16,51 | 66.517.800 | 2002-03-06 | 00:00:00 | 16,42 | 16,92 | 15,92 | 16,77 | 72.915.100 | 2002-03-07 | 00:00:00 | 17,01 | 17,27 | 16,53 | 17,00 | 74.333.800 | 2002-03-08 | 00:00:00 | 17,44 | 17,93 | 17,44 | 17,80 | 66.457.900 | 2002-03-11 | 00:00:00 | 17,66 | 17,82 | 17,02 | 17,42 | 60.089.900 | 2002-03-12 | 00:00:00 | 16,75 | 16,98 | 16,42 | 16,77 | 58.617.500 | 2002-03-13 | 00:00:00 | 16,53 | 16,64 | 16,27 | 16,36 | 50.250.800 | 2002-03-14 | 00:00:00 | 16,31 | 17,00 | 16,30 | 16,74 | 49.705.100 | 2002-03-15 | 00:00:00 | 16,68 | 16,88 | 16,29 | 16,54 | 54.306.800 | 2002-03-18 | 00:00:00 | 16,92 | 17,09 | 16,44 | 16,52 | 57.252.100 | 2002-03-19 | 00:00:00 | 16,52 | 17,00 | 16,51 | 16,74 | 50.773.700 | 2002-03-20 | 00:00:00 | 16,56 | 16,68 | 16,00 | 16,02 | 45.891.900 | 2002-03-21 | 00:00:00 | 16,09 | 16,64 | 15,97 | 16,49 | 48.718.500 | 2002-03-22 | 00:00:00 | 16,52 | 17,17 | 16,45 | 16,57 | 63.027.800 | 2002-03-25 | 00:00:00 | 16,89 | 17,11 | 16,17 | 16,18 | 56.806.400 | 2002-03-26 | 00:00:00 | 16,12 | 16,99 | 16,12 | 16,29 | 66.280.800 | 2002-03-27 | 00:00:00 | 16,36 | 16,56 | 16,05 | 16,34 | 57.560.200 | 2002-03-28 | 00:00:00 | 16,42 | 17,12 | 16,30 | 16,93 | 52.836.300 | 2002-04-01 | 00:00:00 | 16,87 | 17,55 | 16,74 | 17,52 | 55.846.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|