(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,30 | 15,63 | 15,29 | 15,58 | 69.977.900 | | 2003-01-15 | 00:00:00 | 15,57 | 15,63 | 15,13 | 15,18 | 61.992.300 | | 2003-01-16 | 00:00:00 | 15,08 | 15,30 | 14,79 | 14,90 | 65.668.200 | | 2003-01-17 | 00:00:00 | 14,69 | 14,72 | 14,05 | 14,13 | 81.310.000 | | 2003-01-21 | 00:00:00 | 14,22 | 14,50 | 14,15 | 14,18 | 62.930.800 | | 2003-01-22 | 00:00:00 | 14,19 | 14,38 | 13,90 | 13,96 | 64.965.500 | | 2003-01-23 | 00:00:00 | 14,28 | 14,75 | 14,12 | 14,59 | 62.491.200 | | 2003-01-24 | 00:00:00 | 14,55 | 14,56 | 13,80 | 13,86 | 70.564.100 | | 2003-01-27 | 00:00:00 | 13,61 | 14,07 | 13,56 | 13,71 | 58.554.700 | | 2003-01-28 | 00:00:00 | 13,88 | 14,33 | 13,80 | 14,22 | 64.116.500 | | 2003-01-29 | 00:00:00 | 14,17 | 14,17 | 13,79 | 14,08 | 71.861.700 | | 2003-01-30 | 00:00:00 | 14,25 | 14,36 | 13,83 | 13,87 | 68.226.500 | | 2003-01-31 | 00:00:00 | 13,56 | 13,74 | 13,16 | 13,37 | 103.330.200 | | 2003-02-03 | 00:00:00 | 13,52 | 13,80 | 13,38 | 13,48 | 65.976.600 | | 2003-02-04 | 00:00:00 | 13,24 | 13,24 | 12,87 | 13,20 | 110.586.200 | | 2003-02-05 | 00:00:00 | 13,31 | 13,60 | 13,10 | 13,20 | 115.080.200 | | 2003-02-06 | 00:00:00 | 13,11 | 13,41 | 13,07 | 13,24 | 58.738.900 | | 2003-02-07 | 00:00:00 | 13,34 | 13,44 | 12,66 | 12,85 | 69.851.700 | | 2003-02-10 | 00:00:00 | 12,92 | 13,24 | 12,78 | 13,15 | 55.955.700 | | 2003-02-11 | 00:00:00 | 13,32 | 13,60 | 13,26 | 13,47 | 71.241.800 | | 2003-02-12 | 00:00:00 | 13,44 | 13,65 | 13,19 | 13,20 | 58.732.000 | | 2003-02-13 | 00:00:00 | 13,21 | 13,40 | 13,10 | 13,31 | 51.646.500 | | 2003-02-14 | 00:00:00 | 13,39 | 13,70 | 13,27 | 13,68 | 57.732.400 | | 2003-02-18 | 00:00:00 | 13,93 | 14,39 | 13,83 | 14,31 | 56.753.300 | | 2003-02-19 | 00:00:00 | 14,24 | 14,46 | 14,21 | 14,42 | 51.678.800 | | 2003-02-20 | 00:00:00 | 14,48 | 14,55 | 14,20 | 14,26 | 61.669.800 | | 2003-02-21 | 00:00:00 | 14,23 | 14,70 | 14,13 | 14,67 | 56.243.400 | | 2003-02-24 | 00:00:00 | 14,54 | 14,78 | 14,32 | 14,42 | 55.865.600 | | 2003-02-25 | 00:00:00 | 13,95 | 14,16 | 13,67 | 14,08 | 82.039.800 | | 2003-02-26 | 00:00:00 | 14,05 | 14,10 | 13,49 | 13,51 | 77.094.000 | | 2003-02-27 | 00:00:00 | 13,64 | 13,97 | 13,58 | 13,75 | 61.466.400 | | 2003-02-28 | 00:00:00 | 13,76 | 14,09 | 13,75 | 13,98 | 57.993.200 | | 2003-03-03 | 00:00:00 | 14,16 | 14,29 | 13,60 | 13,72 | 63.539.600 | | 2003-03-04 | 00:00:00 | 13,71 | 13,81 | 13,57 | 13,63 | 38.787.400 | | 2003-03-05 | 00:00:00 | 13,69 | 13,84 | 13,61 | 13,74 | 53.969.100 | | 2003-03-06 | 00:00:00 | 13,45 | 13,59 | 13,38 | 13,48 | 58.081.600 | | 2003-03-07 | 00:00:00 | 13,15 | 13,26 | 13,05 | 13,24 | 89.592.800 | | 2003-03-10 | 00:00:00 | 13,15 | 13,19 | 12,97 | 13,01 | 47.938.900 | | 2003-03-11 | 00:00:00 | 13,04 | 13,23 | 12,93 | 13,02 | 65.703.400 | | 2003-03-12 | 00:00:00 | 12,87 | 12,99 | 12,33 | 12,69 | 121.329.600 | | 2003-03-13 | 00:00:00 | 12,98 | 13,46 | 12,73 | 13,42 | 92.368.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
