(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-11-01 | 00:00:00 | 22,66 | 22,68 | 22,40 | 22,57 | 33.328.700 | | 2013-11-04 | 00:00:00 | 22,55 | 22,64 | 22,42 | 22,58 | 28.606.700 | | 2013-11-05 | 00:00:00 | 22,61 | 23,25 | 22,42 | 23,07 | 46.343.600 | | 2013-11-06 | 00:00:00 | 23,21 | 23,37 | 23,02 | 23,28 | 48.257.800 | | 2013-11-07 | 00:00:00 | 23,41 | 23,56 | 23,07 | 23,11 | 35.502.900 | | 2013-11-08 | 00:00:00 | 23,28 | 23,52 | 23,09 | 23,51 | 30.884.100 | | 2013-11-11 | 00:00:00 | 23,50 | 23,58 | 23,40 | 23,45 | 22.694.900 | | 2013-11-12 | 00:00:00 | 23,43 | 23,84 | 23,43 | 23,73 | 38.031.100 | | 2013-11-13 | 00:00:00 | 23,60 | 24,00 | 23,51 | 24,00 | 75.234.900 | | 2013-11-14 | 00:00:00 | 20,94 | 21,44 | 20,77 | 21,37 | 243.064.300 | | 2013-11-15 | 00:00:00 | 21,46 | 21,69 | 21,26 | 21,54 | 85.486.800 | | 2013-11-18 | 00:00:00 | 21,60 | 21,72 | 21,20 | 21,29 | 65.955.400 | | 2013-11-19 | 00:00:00 | 21,31 | 21,54 | 21,12 | 21,42 | 57.309.700 | | 2013-11-20 | 00:00:00 | 21,47 | 21,47 | 21,22 | 21,23 | 44.299.700 | | 2013-11-21 | 00:00:00 | 21,36 | 21,49 | 21,25 | 21,47 | 40.695.500 | | 2013-11-22 | 00:00:00 | 21,41 | 21,50 | 21,31 | 21,46 | 41.105.000 | | 2013-11-25 | 00:00:00 | 21,45 | 21,52 | 21,27 | 21,27 | 37.566.000 | | 2013-11-26 | 00:00:00 | 21,30 | 21,41 | 21,08 | 21,21 | 48.629.300 | | 2013-11-27 | 00:00:00 | 21,29 | 21,35 | 21,15 | 21,27 | 40.021.100 | | 2013-11-29 | 00:00:00 | 21,39 | 21,44 | 21,20 | 21,25 | 25.043.700 | | 2013-12-02 | 00:00:00 | 21,29 | 21,30 | 21,06 | 21,09 | 35.385.200 | | 2013-12-03 | 00:00:00 | 21,05 | 21,26 | 21,02 | 21,26 | 52.496.700 | | 2013-12-04 | 00:00:00 | 21,09 | 21,35 | 21,07 | 21,25 | 44.535.000 | | 2013-12-05 | 00:00:00 | 21,20 | 21,30 | 20,89 | 20,91 | 61.782.100 | | 2013-12-06 | 00:00:00 | 21,12 | 21,32 | 21,07 | 21,28 | 51.266.300 | | 2013-12-09 | 00:00:00 | 21,30 | 21,33 | 21,20 | 21,22 | 41.430.000 | | 2013-12-10 | 00:00:00 | 21,26 | 21,34 | 21,15 | 21,21 | 45.919.400 | | 2013-12-11 | 00:00:00 | 20,99 | 21,01 | 20,65 | 20,88 | 65.761.700 | | 2013-12-12 | 00:00:00 | 20,82 | 20,83 | 20,26 | 20,51 | 69.575.100 | | 2013-12-13 | 00:00:00 | 20,58 | 20,58 | 20,22 | 20,24 | 51.883.000 | | 2013-12-16 | 00:00:00 | 20,35 | 20,75 | 20,25 | 20,68 | 53.940.900 | | 2013-12-17 | 00:00:00 | 20,74 | 21,13 | 20,68 | 20,92 | 45.326.900 | | 2013-12-18 | 00:00:00 | 20,88 | 21,04 | 20,52 | 21,00 | 55.484.900 | | 2013-12-19 | 00:00:00 | 21,07 | 21,08 | 20,77 | 21,07 | 36.678.100 | | 2013-12-20 | 00:00:00 | 21,06 | 21,25 | 20,96 | 21,13 | 64.140.500 | | 2013-12-23 | 00:00:00 | 21,25 | 21,63 | 21,22 | 21,57 | 41.205.700 | | 2013-12-24 | 00:00:00 | 21,46 | 21,76 | 21,44 | 21,69 | 18.372.000 | | 2013-12-26 | 00:00:00 | 21,72 | 21,88 | 21,72 | 21,80 | 17.064.400 | | 2013-12-27 | 00:00:00 | 21,79 | 22,05 | 21,78 | 22,02 | 24.098.500 | | 2013-12-30 | 00:00:00 | 22,00 | 22,33 | 22,00 | 22,25 | 27.711.600 | | 2013-12-31 | 00:00:00 | 22,25 | 22,47 | 22,15 | 22,43 | 33.240.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
