(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 | 2000-10-17 | 00:00:00 | 55,44 | 56,00 | 53,38 | 54,56 | 52.349.400 | 2000-10-18 | 00:00:00 | 52,75 | 54,77 | 50,00 | 52,25 | 66.281.300 | 2000-10-19 | 00:00:00 | 55,06 | 59,13 | 54,25 | 58,25 | 72.023.700 | 2000-10-20 | 00:00:00 | 57,63 | 59,44 | 56,75 | 57,31 | 51.194.000 | 2000-10-23 | 00:00:00 | 56,25 | 57,75 | 54,94 | 55,88 | 45.486.800 | 2000-10-24 | 00:00:00 | 56,56 | 57,25 | 54,06 | 54,88 | 46.524.900 | 2000-10-25 | 00:00:00 | 51,56 | 53,56 | 50,50 | 50,63 | 68.796.400 | 2000-10-26 | 00:00:00 | 51,38 | 54,13 | 50,00 | 53,56 | 83.351.700 | 2000-10-27 | 00:00:00 | 54,63 | 54,63 | 50,31 | 50,69 | 71.866.300 | 2000-10-30 | 00:00:00 | 49,19 | 49,69 | 45,25 | 48,06 | 7.360.400 | 2000-10-31 | 00:00:00 | 48,38 | 54,50 | 48,19 | 53,88 | 87.881.100 | 2000-11-01 | 00:00:00 | 52,88 | 54,88 | 51,06 | 52,13 | 76.320.300 | 2000-11-02 | 00:00:00 | 52,81 | 56,00 | 52,63 | 55,75 | 57.679.400 | 2000-11-03 | 00:00:00 | 55,38 | 57,13 | 54,06 | 56,75 | 59.242.000 | 2000-11-06 | 00:00:00 | 55,94 | 57,00 | 54,88 | 55,13 | 72.645.200 | 2000-11-07 | 00:00:00 | 54,19 | 57,63 | 53,00 | 56,75 | 97.458.000 | 2000-11-08 | 00:00:00 | 55,88 | 56,69 | 52,00 | 52,13 | 59.053.700 | 2000-11-09 | 00:00:00 | 50,94 | 53,50 | 50,50 | 53,25 | 70.492.400 | 2000-11-10 | 00:00:00 | 51,94 | 53,13 | 50,00 | 50,06 | 58.042.300 | 2000-11-13 | 00:00:00 | 48,81 | 52,38 | 48,00 | 50,38 | 75.162.400 | 2000-11-14 | 00:00:00 | 52,31 | 53,56 | 51,81 | 53,13 | 59.774.300 | 2000-11-15 | 00:00:00 | 52,94 | 54,36 | 51,44 | 53,56 | 51.065.300 | 2000-11-16 | 00:00:00 | 52,88 | 53,19 | 50,81 | 51,06 | 32.594.500 | 2000-11-17 | 00:00:00 | 51,25 | 53,69 | 50,50 | 52,75 | 49.838.500 | 2000-11-20 | 00:00:00 | 50,06 | 52,69 | 49,94 | 51,25 | 51.552.800 | 2000-11-21 | 00:00:00 | 50,94 | 54,19 | 50,50 | 53,69 | 57.419.900 | 2000-11-22 | 00:00:00 | 52,56 | 54,50 | 50,38 | 50,56 | 48.342.200 | 2000-11-24 | 00:00:00 | 51,88 | 52,69 | 51,56 | 52,69 | 21.082.300 | 2000-11-27 | 00:00:00 | 53,69 | 54,52 | 51,03 | 51,25 | 40.198.100 | 2000-11-28 | 00:00:00 | 51,94 | 53,19 | 50,63 | 51,00 | 52.037.000 | 2000-11-29 | 00:00:00 | 51,31 | 53,00 | 50,31 | 51,69 | 55.316.000 | 2000-11-30 | 00:00:00 | 50,19 | 50,94 | 45,19 | 47,88 | 10.840.500 | 2000-12-01 | 00:00:00 | 49,19 | 51,63 | 47,25 | 48,50 | 70.468.000 | 2000-12-04 | 00:00:00 | 49,06 | 49,56 | 45,00 | 45,81 | 9.501.200 | 2000-12-05 | 00:00:00 | 47,75 | 52,13 | 47,31 | 52,13 | 90.848.900 | 2000-12-06 | 00:00:00 | 52,00 | 53,56 | 51,27 | 51,44 | 71.419.200 | 2000-12-07 | 00:00:00 | 50,31 | 51,00 | 49,00 | 49,94 | 46.448.400 | 2000-12-08 | 00:00:00 | 51,94 | 53,25 | 51,00 | 52,38 | 55.400.200 | 2000-12-11 | 00:00:00 | 52,88 | 55,75 | 52,63 | 54,81 | 78.621.500 | 2000-12-12 | 00:00:00 | 54,75 | 55,13 | 53,31 | 54,38 | 39.485.300 | 2000-12-13 | 00:00:00 | 55,19 | 55,25 | 50,81 | 51,13 | 54.330.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|