(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 | 2002-04-01 | 00:00:00 | 16,87 | 17,55 | 16,74 | 17,52 | 55.846.200 | 2002-04-02 | 00:00:00 | 17,03 | 17,25 | 16,37 | 16,42 | 70.833.700 | 2002-04-03 | 00:00:00 | 16,60 | 16,87 | 16,30 | 16,60 | 53.666.700 | 2002-04-04 | 00:00:00 | 16,47 | 16,91 | 16,35 | 16,87 | 57.717.400 | 2002-04-05 | 00:00:00 | 16,86 | 17,00 | 16,10 | 16,15 | 57.972.000 | 2002-04-08 | 00:00:00 | 15,74 | 16,20 | 15,49 | 16,18 | 61.387.900 | 2002-04-09 | 00:00:00 | 16,10 | 16,13 | 14,81 | 14,82 | 105.561.200 | 2002-04-10 | 00:00:00 | 15,26 | 15,73 | 15,07 | 15,55 | 87.213.800 | 2002-04-11 | 00:00:00 | 15,51 | 15,59 | 14,74 | 14,87 | 64.249.700 | 2002-04-12 | 00:00:00 | 15,13 | 15,53 | 15,02 | 15,30 | 55.259.200 | 2002-04-15 | 00:00:00 | 15,51 | 15,53 | 14,94 | 15,01 | 45.652.000 | 2002-04-16 | 00:00:00 | 15,32 | 15,62 | 15,25 | 15,58 | 51.689.200 | 2002-04-17 | 00:00:00 | 15,76 | 16,05 | 15,44 | 15,97 | 51.955.800 | 2002-04-18 | 00:00:00 | 15,72 | 16,15 | 15,18 | 15,44 | 65.411.400 | 2002-04-19 | 00:00:00 | 15,68 | 15,69 | 15,10 | 15,26 | 46.082.800 | 2002-04-22 | 00:00:00 | 14,95 | 14,99 | 14,55 | 14,87 | 48.702.100 | 2002-04-23 | 00:00:00 | 14,80 | 14,85 | 13,93 | 14,01 | 83.697.900 | 2002-04-24 | 00:00:00 | 14,27 | 14,80 | 14,06 | 14,43 | 77.480.200 | 2002-04-25 | 00:00:00 | 14,22 | 14,74 | 13,96 | 14,59 | 82.191.500 | 2002-04-26 | 00:00:00 | 14,82 | 14,87 | 13,91 | 13,91 | 58.851.400 | 2002-04-29 | 00:00:00 | 14,09 | 14,35 | 13,88 | 14,13 | 69.059.400 | 2002-04-30 | 00:00:00 | 14,02 | 14,98 | 14,01 | 14,65 | 73.316.700 | 2002-05-01 | 00:00:00 | 14,55 | 14,59 | 13,63 | 13,70 | 102.602.100 | 2002-05-02 | 00:00:00 | 13,79 | 14,25 | 13,61 | 13,64 | 80.762.900 | 2002-05-03 | 00:00:00 | 13,56 | 13,61 | 13,05 | 13,14 | 70.750.200 | 2002-05-06 | 00:00:00 | 13,25 | 13,59 | 12,85 | 12,89 | 69.219.600 | 2002-05-07 | 00:00:00 | 13,16 | 13,50 | 12,27 | 13,08 | 108.755.600 | 2002-05-08 | 00:00:00 | 15,23 | 16,30 | 15,15 | 16,27 | 194.497.200 | 2002-05-09 | 00:00:00 | 15,96 | 16,05 | 15,39 | 15,75 | 89.850.000 | 2002-05-10 | 00:00:00 | 15,43 | 15,65 | 15,14 | 15,42 | 93.204.200 | 2002-05-13 | 00:00:00 | 15,41 | 15,82 | 15,15 | 15,70 | 69.927.100 | 2002-05-14 | 00:00:00 | 16,32 | 16,50 | 16,00 | 16,45 | 73.338.200 | 2002-05-15 | 00:00:00 | 16,20 | 17,21 | 16,12 | 16,56 | 85.240.300 | 2002-05-16 | 00:00:00 | 16,40 | 17,06 | 16,35 | 17,01 | 60.338.800 | 2002-05-17 | 00:00:00 | 17,19 | 17,49 | 16,94 | 17,25 | 61.316.400 | 2002-05-20 | 00:00:00 | 16,84 | 17,02 | 16,45 | 16,58 | 56.815.500 | 2002-05-21 | 00:00:00 | 16,74 | 16,96 | 16,07 | 16,16 | 60.334.400 | 2002-05-22 | 00:00:00 | 15,89 | 16,61 | 15,82 | 16,56 | 58.041.400 | 2002-05-23 | 00:00:00 | 16,56 | 16,92 | 16,04 | 16,90 | 66.580.900 | 2002-05-24 | 00:00:00 | 16,64 | 16,68 | 16,30 | 16,57 | 41.671.100 | 2002-05-28 | 00:00:00 | 16,63 | 16,68 | 16,12 | 16,38 | 42.942.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|