(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 | | 2000-12-13 | 00:00:00 | 55,19 | 55,25 | 50,81 | 51,13 | 54.330.600 | | 2000-12-14 | 00:00:00 | 51,06 | 52,56 | 50,88 | 50,94 | 46.244.400 | | 2000-12-15 | 00:00:00 | 50,06 | 50,19 | 47,13 | 48,17 | 100.237.900 | | 2000-12-18 | 00:00:00 | 49,00 | 50,13 | 42,31 | 42,94 | 126.032.400 | | 2000-12-19 | 00:00:00 | 43,00 | 46,00 | 41,50 | 41,75 | 99.018.800 | | 2000-12-20 | 00:00:00 | 36,50 | 38,44 | 35,70 | 36,50 | 167.411.300 | | 2000-12-21 | 00:00:00 | 36,00 | 40,25 | 35,16 | 38,88 | 17.161.000 | | 2000-12-22 | 00:00:00 | 40,44 | 42,00 | 39,80 | 41,50 | 61.418.800 | | 2000-12-26 | 00:00:00 | 41,75 | 42,31 | 39,56 | 40,75 | 39.582.600 | | 2000-12-27 | 00:00:00 | 40,13 | 41,94 | 39,50 | 40,75 | 47.381.700 | | 2000-12-28 | 00:00:00 | 40,25 | 41,56 | 38,38 | 39,56 | 56.407.400 | | 2000-12-29 | 00:00:00 | 38,88 | 39,50 | 37,00 | 38,25 | 72.819.200 | | 2001-01-02 | 00:00:00 | 38,13 | 38,50 | 32,63 | 33,31 | 17.384.600 | | 2001-01-03 | 00:00:00 | 32,56 | 41,75 | 31,94 | 41,31 | 161.938.600 | | 2001-01-04 | 00:00:00 | 42,44 | 44,50 | 40,91 | 41,88 | 108.614.900 | | 2001-01-05 | 00:00:00 | 42,81 | 42,94 | 36,56 | 36,63 | 17.850.700 | | 2001-01-08 | 00:00:00 | 34,94 | 36,63 | 33,69 | 36,55 | 92.042.800 | | 2001-01-09 | 00:00:00 | 37,69 | 38,86 | 36,13 | 37,13 | 77.470.000 | | 2001-01-10 | 00:00:00 | 34,44 | 37,50 | 33,64 | 36,25 | 3.324.100 | | 2001-01-11 | 00:00:00 | 34,77 | 39,56 | 34,77 | 39,13 | 33.695.100 | | 2001-01-12 | 00:00:00 | 39,19 | 39,75 | 37,50 | 38,06 | 66.957.400 | | 2001-01-16 | 00:00:00 | 38,00 | 38,75 | 37,25 | 38,50 | 48.381.800 | | 2001-01-17 | 00:00:00 | 39,94 | 41,30 | 38,31 | 39,00 | 69.477.200 | | 2001-01-18 | 00:00:00 | 39,06 | 42,75 | 38,38 | 41,88 | 79.187.500 | | 2001-01-19 | 00:00:00 | 43,94 | 44,00 | 40,19 | 40,38 | 78.838.600 | | 2001-01-22 | 00:00:00 | 40,69 | 42,44 | 39,94 | 41,44 | 59.726.300 | | 2001-01-23 | 00:00:00 | 41,69 | 42,88 | 40,44 | 42,63 | 55.443.000 | | 2001-01-24 | 00:00:00 | 43,13 | 43,38 | 41,50 | 42,56 | 70.171.600 | | 2001-01-25 | 00:00:00 | 42,25 | 42,44 | 39,19 | 39,31 | 65.082.100 | | 2001-01-26 | 00:00:00 | 37,25 | 38,42 | 36,19 | 38,38 | 43.833.300 | | 2001-01-29 | 00:00:00 | 36,13 | 38,00 | 35,50 | 37,25 | 12.188.100 | | 2001-01-30 | 00:00:00 | 37,81 | 38,56 | 37,31 | 38,00 | 74.652.700 | | 2001-01-31 | 00:00:00 | 38,81 | 39,50 | 37,31 | 37,44 | 83.891.100 | | 2001-02-01 | 00:00:00 | 37,50 | 38,56 | 37,44 | 38,25 | 46.785.200 | | 2001-02-02 | 00:00:00 | 38,31 | 38,63 | 35,19 | 35,50 | 57.600.300 | | 2001-02-05 | 00:00:00 | 34,56 | 34,94 | 33,50 | 34,56 | 65.876.100 | | 2001-02-06 | 00:00:00 | 34,77 | 36,19 | 34,56 | 35,75 | 91.451.300 | | 2001-02-07 | 00:00:00 | 31,94 | 32,56 | 29,87 | 31,06 | 279.312.700 | | 2001-02-08 | 00:00:00 | 31,19 | 31,75 | 29,94 | 30,00 | 101.508.200 | | 2001-02-09 | 00:00:00 | 29,86 | 30,45 | 28,00 | 28,19 | 134.360.900 | | 2001-02-12 | 00:00:00 | 28,56 | 29,87 | 27,81 | 29,56 | 97.195.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
