(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 12,11 | 13,11 | 11,95 | 13,09 | 119.236.300 | | 2002-07-25 | 00:00:00 | 12,79 | 12,93 | 11,49 | 11,61 | 136.175.000 | | 2002-07-26 | 00:00:00 | 11,82 | 12,10 | 11,45 | 11,82 | 75.114.200 | | 2002-07-29 | 00:00:00 | 12,43 | 13,32 | 12,33 | 13,31 | 93.513.800 | | 2002-07-30 | 00:00:00 | 13,00 | 13,50 | 12,74 | 13,34 | 83.560.800 | | 2002-07-31 | 00:00:00 | 13,15 | 13,25 | 12,70 | 13,19 | 79.309.000 | | 2002-08-01 | 00:00:00 | 12,98 | 13,21 | 11,94 | 12,10 | 132.743.600 | | 2002-08-02 | 00:00:00 | 12,25 | 12,49 | 11,53 | 11,89 | 93.706.700 | | 2002-08-05 | 00:00:00 | 11,58 | 11,70 | 11,14 | 11,36 | 83.088.100 | | 2002-08-06 | 00:00:00 | 11,67 | 12,62 | 11,66 | 12,07 | 129.367.900 | | 2002-08-07 | 00:00:00 | 13,33 | 13,45 | 12,52 | 12,99 | 165.854.900 | | 2002-08-08 | 00:00:00 | 12,84 | 13,30 | 12,20 | 13,20 | 98.212.100 | | 2002-08-09 | 00:00:00 | 12,99 | 13,34 | 12,96 | 13,12 | 60.819.200 | | 2002-08-12 | 00:00:00 | 13,00 | 13,45 | 13,00 | 13,41 | 57.748.500 | | 2002-08-13 | 00:00:00 | 13,34 | 13,96 | 13,25 | 13,37 | 77.829.700 | | 2002-08-14 | 00:00:00 | 13,52 | 14,43 | 13,43 | 14,35 | 76.786.600 | | 2002-08-15 | 00:00:00 | 14,46 | 14,54 | 14,04 | 14,36 | 76.148.600 | | 2002-08-16 | 00:00:00 | 14,24 | 14,73 | 14,04 | 14,45 | 58.451.400 | | 2002-08-19 | 00:00:00 | 14,70 | 15,00 | 14,50 | 14,72 | 65.412.100 | | 2002-08-20 | 00:00:00 | 14,67 | 14,82 | 14,59 | 14,73 | 60.171.900 | | 2002-08-21 | 00:00:00 | 14,93 | 15,25 | 14,79 | 15,11 | 80.219.600 | | 2002-08-22 | 00:00:00 | 15,10 | 15,29 | 14,94 | 15,10 | 55.149.500 | | 2002-08-23 | 00:00:00 | 14,94 | 15,00 | 14,25 | 14,45 | 65.333.800 | | 2002-08-26 | 00:00:00 | 14,52 | 14,70 | 14,15 | 14,49 | 47.858.100 | | 2002-08-27 | 00:00:00 | 14,63 | 14,72 | 14,00 | 14,02 | 59.156.900 | | 2002-08-28 | 00:00:00 | 13,78 | 14,04 | 13,66 | 13,72 | 53.706.400 | | 2002-08-29 | 00:00:00 | 13,48 | 14,36 | 13,47 | 14,20 | 61.251.900 | | 2002-08-30 | 00:00:00 | 13,95 | 14,09 | 13,71 | 13,82 | 48.710.400 | | 2002-09-03 | 00:00:00 | 13,60 | 13,62 | 13,05 | 13,07 | 68.407.800 | | 2002-09-04 | 00:00:00 | 13,16 | 13,41 | 12,99 | 13,27 | 66.497.400 | | 2002-09-05 | 00:00:00 | 13,08 | 13,08 | 12,67 | 12,77 | 64.181.900 | | 2002-09-06 | 00:00:00 | 13,14 | 13,25 | 12,91 | 13,03 | 59.676.000 | | 2002-09-09 | 00:00:00 | 12,91 | 13,21 | 12,21 | 12,96 | 53.212.100 | | 2002-09-10 | 00:00:00 | 13,09 | 13,45 | 12,99 | 13,43 | 64.977.300 | | 2002-09-11 | 00:00:00 | 13,53 | 13,97 | 13,50 | 13,57 | 48.477.000 | | 2002-09-12 | 00:00:00 | 13,37 | 13,45 | 12,99 | 13,04 | 50.396.100 | | 2002-09-13 | 00:00:00 | 12,82 | 13,12 | 12,77 | 13,05 | 55.222.300 | | 2002-09-16 | 00:00:00 | 12,99 | 13,16 | 12,75 | 12,93 | 44.468.500 | | 2002-09-17 | 00:00:00 | 13,11 | 13,20 | 12,51 | 12,54 | 77.101.000 | | 2002-09-18 | 00:00:00 | 12,15 | 12,52 | 12,04 | 12,50 | 114.958.500 | | 2002-09-19 | 00:00:00 | 11,96 | 12,15 | 11,87 | 12,00 | 80.020.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
