(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 | | 2002-05-28 | 00:00:00 | 16,63 | 16,68 | 16,12 | 16,38 | 42.942.600 | | 2002-05-29 | 00:00:00 | 16,07 | 16,16 | 15,63 | 15,65 | 54.470.200 | | 2002-05-30 | 00:00:00 | 15,47 | 16,17 | 15,40 | 16,01 | 61.043.200 | | 2002-05-31 | 00:00:00 | 16,29 | 16,54 | 15,75 | 15,78 | 50.648.100 | | 2002-06-03 | 00:00:00 | 15,81 | 16,21 | 15,28 | 15,33 | 53.377.300 | | 2002-06-04 | 00:00:00 | 15,32 | 16,08 | 15,28 | 16,08 | 61.643.900 | | 2002-06-05 | 00:00:00 | 15,94 | 16,10 | 15,45 | 15,92 | 67.798.600 | | 2002-06-06 | 00:00:00 | 15,56 | 15,72 | 15,43 | 15,46 | 45.735.400 | | 2002-06-07 | 00:00:00 | 14,85 | 15,95 | 14,85 | 15,73 | 79.538.300 | | 2002-06-10 | 00:00:00 | 15,59 | 15,86 | 15,43 | 15,47 | 48.831.700 | | 2002-06-11 | 00:00:00 | 15,66 | 15,88 | 14,95 | 14,99 | 74.853.200 | | 2002-06-12 | 00:00:00 | 14,76 | 15,30 | 14,58 | 15,29 | 87.072.700 | | 2002-06-13 | 00:00:00 | 15,07 | 15,22 | 14,65 | 14,89 | 58.413.200 | | 2002-06-14 | 00:00:00 | 14,49 | 14,99 | 14,14 | 14,30 | 95.569.800 | | 2002-06-17 | 00:00:00 | 14,64 | 15,15 | 14,60 | 15,07 | 61.227.200 | | 2002-06-18 | 00:00:00 | 14,98 | 15,28 | 14,70 | 14,71 | 54.635.700 | | 2002-06-19 | 00:00:00 | 14,62 | 14,90 | 14,36 | 14,49 | 59.354.300 | | 2002-06-20 | 00:00:00 | 14,42 | 14,65 | 14,02 | 14,08 | 53.272.400 | | 2002-06-21 | 00:00:00 | 13,63 | 14,23 | 13,58 | 13,74 | 86.020.700 | | 2002-06-24 | 00:00:00 | 13,40 | 14,36 | 13,24 | 14,06 | 93.242.600 | | 2002-06-25 | 00:00:00 | 14,22 | 14,38 | 13,34 | 13,45 | 83.539.700 | | 2002-06-26 | 00:00:00 | 12,46 | 13,74 | 12,39 | 13,43 | 18.704.100 | | 2002-06-27 | 00:00:00 | 13,76 | 13,89 | 13,10 | 13,82 | 81.090.400 | | 2002-06-28 | 00:00:00 | 13,74 | 14,30 | 13,58 | 13,95 | 80.577.100 | | 2002-07-01 | 00:00:00 | 13,84 | 14,00 | 13,05 | 13,09 | 60.305.800 | | 2002-07-02 | 00:00:00 | 12,85 | 12,95 | 12,44 | 12,56 | 118.532.100 | | 2002-07-03 | 00:00:00 | 12,33 | 13,05 | 12,29 | 13,04 | 77.171.300 | | 2002-07-05 | 00:00:00 | 13,50 | 14,10 | 13,40 | 14,05 | 34.151.500 | | 2002-07-08 | 00:00:00 | 13,93 | 14,19 | 13,46 | 13,67 | 52.153.600 | | 2002-07-09 | 00:00:00 | 13,62 | 13,72 | 13,11 | 13,14 | 64.055.600 | | 2002-07-10 | 00:00:00 | 13,87 | 13,99 | 13,38 | 13,51 | 91.014.000 | | 2002-07-11 | 00:00:00 | 13,29 | 14,20 | 13,09 | 14,05 | 91.259.500 | | 2002-07-12 | 00:00:00 | 14,34 | 14,84 | 14,22 | 14,38 | 83.970.000 | | 2002-07-15 | 00:00:00 | 14,25 | 14,45 | 13,54 | 14,44 | 86.182.000 | | 2002-07-16 | 00:00:00 | 14,23 | 14,80 | 14,09 | 14,27 | 80.100.400 | | 2002-07-17 | 00:00:00 | 14,71 | 15,06 | 14,31 | 14,80 | 93.493.300 | | 2002-07-18 | 00:00:00 | 14,57 | 14,78 | 14,30 | 14,34 | 57.536.300 | | 2002-07-19 | 00:00:00 | 13,95 | 14,35 | 13,50 | 13,65 | 71.800.700 | | 2002-07-22 | 00:00:00 | 13,25 | 13,51 | 12,75 | 12,98 | 104.148.900 | | 2002-07-23 | 00:00:00 | 13,03 | 13,32 | 12,48 | 12,50 | 94.867.400 | | 2002-07-24 | 00:00:00 | 12,11 | 13,11 | 11,95 | 13,09 | 119.236.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
