(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 | | 2001-02-12 | 00:00:00 | 28,56 | 29,87 | 27,81 | 29,56 | 97.195.000 | | 2001-02-13 | 00:00:00 | 29,75 | 30,69 | 28,00 | 28,50 | 74.303.300 | | 2001-02-14 | 00:00:00 | 28,94 | 29,62 | 28,00 | 29,37 | 73.145.200 | | 2001-02-15 | 00:00:00 | 30,44 | 31,44 | 29,87 | 30,81 | 101.537.700 | | 2001-02-16 | 00:00:00 | 28,00 | 29,19 | 27,48 | 28,25 | 86.437.400 | | 2001-02-20 | 00:00:00 | 28,67 | 28,69 | 26,06 | 26,06 | 103.669.700 | | 2001-02-21 | 00:00:00 | 25,69 | 26,69 | 25,00 | 25,12 | 96.584.700 | | 2001-02-22 | 00:00:00 | 25,69 | 26,87 | 25,12 | 26,44 | 114.885.800 | | 2001-02-23 | 00:00:00 | 26,44 | 27,00 | 25,00 | 27,00 | 100.864.600 | | 2001-02-26 | 00:00:00 | 27,20 | 27,31 | 25,25 | 26,06 | 91.552.600 | | 2001-02-27 | 00:00:00 | 25,81 | 26,50 | 23,69 | 24,00 | 124.980.300 | | 2001-02-28 | 00:00:00 | 24,37 | 25,00 | 23,25 | 23,69 | 118.246.500 | | 2001-03-01 | 00:00:00 | 23,25 | 24,50 | 22,25 | 24,50 | 119.256.900 | | 2001-03-02 | 00:00:00 | 23,50 | 23,81 | 21,94 | 22,19 | 123.632.700 | | 2001-03-05 | 00:00:00 | 22,94 | 23,31 | 22,56 | 23,08 | 82.668.400 | | 2001-03-06 | 00:00:00 | 24,06 | 24,94 | 23,94 | 24,00 | 88.650.300 | | 2001-03-07 | 00:00:00 | 24,81 | 24,87 | 23,56 | 24,00 | 74.824.100 | | 2001-03-08 | 00:00:00 | 23,75 | 24,00 | 22,62 | 22,81 | 78.985.300 | | 2001-03-09 | 00:00:00 | 22,12 | 22,20 | 20,31 | 20,62 | 159.948.800 | | 2001-03-12 | 00:00:00 | 19,06 | 19,81 | 18,37 | 18,81 | 177.487.400 | | 2001-03-13 | 00:00:00 | 19,39 | 21,50 | 19,39 | 21,37 | 135.080.500 | | 2001-03-14 | 00:00:00 | 20,44 | 21,03 | 19,70 | 20,25 | 15.405.900 | | 2001-03-15 | 00:00:00 | 21,44 | 21,87 | 20,25 | 20,31 | 87.632.100 | | 2001-03-16 | 00:00:00 | 19,62 | 20,06 | 19,00 | 19,94 | 10.082.600 | | 2001-03-19 | 00:00:00 | 20,50 | 20,94 | 19,75 | 20,81 | 67.185.500 | | 2001-03-20 | 00:00:00 | 21,31 | 21,94 | 19,03 | 19,06 | 15.255.800 | | 2001-03-21 | 00:00:00 | 19,25 | 20,00 | 18,75 | 19,31 | 3.497.900 | | 2001-03-22 | 00:00:00 | 19,75 | 19,94 | 18,56 | 19,75 | 119.093.500 | | 2001-03-23 | 00:00:00 | 20,44 | 20,50 | 18,45 | 18,69 | 128.395.900 | | 2001-03-26 | 00:00:00 | 19,06 | 19,19 | 17,50 | 17,87 | 120.308.100 | | 2001-03-27 | 00:00:00 | 17,94 | 18,25 | 17,62 | 18,12 | 104.520.000 | | 2001-03-28 | 00:00:00 | 16,75 | 17,00 | 15,38 | 15,75 | 185.769.200 | | 2001-03-29 | 00:00:00 | 15,69 | 16,19 | 15,00 | 15,25 | 141.756.600 | | 2001-03-30 | 00:00:00 | 15,56 | 16,25 | 15,00 | 15,81 | 99.565.700 | | 2001-04-02 | 00:00:00 | 15,94 | 16,12 | 15,00 | 15,06 | 75.519.700 | | 2001-04-03 | 00:00:00 | 14,88 | 15,00 | 13,56 | 13,75 | 138.417.400 | | 2001-04-04 | 00:00:00 | 14,13 | 14,48 | 13,19 | 13,69 | 161.707.700 | | 2001-04-05 | 00:00:00 | 14,75 | 15,19 | 14,19 | 14,94 | 115.077.200 | | 2001-04-06 | 00:00:00 | 14,75 | 14,88 | 13,38 | 13,63 | 97.979.300 | | 2001-04-09 | 00:00:00 | 14,16 | 14,50 | 13,70 | 14,49 | 75.640.100 | | 2001-04-10 | 00:00:00 | 14,95 | 16,25 | 14,62 | 15,86 | 113.387.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
