(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 13,67 | 14,07 | 13,60 | 14,00 | 94.769.700 | | 2002-11-15 | 00:00:00 | 13,85 | 14,26 | 13,52 | 14,08 | 93.626.500 | | 2002-11-18 | 00:00:00 | 14,35 | 14,52 | 13,89 | 13,91 | 75.782.700 | | 2002-11-19 | 00:00:00 | 13,84 | 14,27 | 13,50 | 13,66 | 77.654.600 | | 2002-11-20 | 00:00:00 | 13,80 | 14,50 | 13,75 | 14,38 | 85.645.200 | | 2002-11-21 | 00:00:00 | 15,32 | 15,48 | 14,76 | 15,24 | 118.449.900 | | 2002-11-22 | 00:00:00 | 14,93 | 15,20 | 14,68 | 14,89 | 86.739.500 | | 2002-11-25 | 00:00:00 | 15,00 | 15,08 | 14,78 | 14,89 | 88.441.900 | | 2002-11-26 | 00:00:00 | 14,90 | 15,02 | 14,38 | 14,45 | 80.178.000 | | 2002-11-27 | 00:00:00 | 14,87 | 15,06 | 14,66 | 14,83 | 68.998.200 | | 2002-11-29 | 00:00:00 | 15,12 | 15,19 | 14,89 | 14,92 | 29.261.000 | | 2002-12-02 | 00:00:00 | 15,35 | 15,46 | 14,95 | 15,06 | 81.377.000 | | 2002-12-03 | 00:00:00 | 14,42 | 14,91 | 14,40 | 14,52 | 66.302.000 | | 2002-12-04 | 00:00:00 | 14,42 | 14,75 | 13,70 | 14,43 | 84.860.600 | | 2002-12-05 | 00:00:00 | 14,71 | 14,75 | 14,02 | 14,11 | 57.950.300 | | 2002-12-06 | 00:00:00 | 13,78 | 14,36 | 13,67 | 14,18 | 60.324.400 | | 2002-12-09 | 00:00:00 | 13,95 | 13,95 | 13,48 | 13,50 | 53.749.600 | | 2002-12-10 | 00:00:00 | 13,56 | 14,15 | 13,55 | 13,93 | 50.054.300 | | 2002-12-11 | 00:00:00 | 13,72 | 14,14 | 13,61 | 13,85 | 54.186.000 | | 2002-12-12 | 00:00:00 | 14,07 | 14,33 | 13,89 | 14,11 | 53.984.900 | | 2002-12-13 | 00:00:00 | 13,89 | 14,08 | 13,40 | 13,40 | 61.548.200 | | 2002-12-16 | 00:00:00 | 13,55 | 13,76 | 13,20 | 13,67 | 73.134.800 | | 2002-12-17 | 00:00:00 | 13,64 | 13,86 | 13,52 | 13,66 | 50.138.500 | | 2002-12-18 | 00:00:00 | 13,47 | 13,50 | 13,06 | 13,22 | 58.805.500 | | 2002-12-19 | 00:00:00 | 13,11 | 13,45 | 12,73 | 13,00 | 84.851.200 | | 2002-12-20 | 00:00:00 | 13,22 | 13,52 | 12,99 | 13,27 | 98.243.400 | | 2002-12-23 | 00:00:00 | 13,20 | 13,62 | 13,13 | 13,44 | 42.288.900 | | 2002-12-24 | 00:00:00 | 13,30 | 13,59 | 13,25 | 13,35 | 18.604.300 | | 2002-12-26 | 00:00:00 | 13,38 | 13,58 | 13,03 | 13,10 | 38.600.400 | | 2002-12-27 | 00:00:00 | 13,03 | 13,22 | 13,00 | 13,01 | 35.355.500 | | 2002-12-30 | 00:00:00 | 13,02 | 13,18 | 12,91 | 12,97 | 52.058.300 | | 2002-12-31 | 00:00:00 | 12,95 | 13,17 | 12,90 | 13,10 | 46.597.500 | | 2003-01-02 | 00:00:00 | 13,11 | 13,69 | 13,09 | 13,64 | 61.335.700 | | 2003-01-03 | 00:00:00 | 13,58 | 13,96 | 13,56 | 13,91 | 50.891.700 | | 2003-01-06 | 00:00:00 | 14,01 | 14,42 | 13,98 | 14,20 | 58.936.700 | | 2003-01-07 | 00:00:00 | 14,30 | 14,70 | 14,24 | 14,60 | 83.998.600 | | 2003-01-08 | 00:00:00 | 14,48 | 14,75 | 14,37 | 14,44 | 75.927.000 | | 2003-01-09 | 00:00:00 | 14,70 | 15,11 | 14,65 | 14,95 | 75.284.400 | | 2003-01-10 | 00:00:00 | 14,84 | 15,46 | 14,83 | 15,22 | 91.193.900 | | 2003-01-13 | 00:00:00 | 15,47 | 15,52 | 15,04 | 15,28 | 66.314.800 | | 2003-01-14 | 00:00:00 | 15,30 | 15,63 | 15,29 | 15,58 | 69.977.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
