(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 14,95 | 16,25 | 14,62 | 15,86 | 113.387.300 | | 2001-04-11 | 00:00:00 | 17,52 | 18,05 | 17,23 | 17,40 | 156.531.000 | | 2001-04-12 | 00:00:00 | 17,20 | 18,32 | 17,03 | 17,98 | 87.131.700 | | 2001-04-16 | 00:00:00 | 17,65 | 18,34 | 16,54 | 17,20 | 112.225.600 | | 2001-04-17 | 00:00:00 | 15,90 | 17,16 | 15,85 | 16,66 | 179.699.500 | | 2001-04-18 | 00:00:00 | 17,90 | 19,50 | 17,15 | 17,93 | 140.776.100 | | 2001-04-19 | 00:00:00 | 18,37 | 19,00 | 18,02 | 18,91 | 94.046.600 | | 2001-04-20 | 00:00:00 | 18,84 | 19,25 | 18,40 | 19,15 | 82.599.000 | | 2001-04-23 | 00:00:00 | 18,55 | 18,64 | 16,89 | 17,33 | 86.046.500 | | 2001-04-24 | 00:00:00 | 17,21 | 17,21 | 16,20 | 16,26 | 82.895.500 | | 2001-04-25 | 00:00:00 | 16,06 | 16,40 | 15,38 | 15,73 | 91.861.200 | | 2001-04-26 | 00:00:00 | 16,17 | 16,30 | 14,98 | 15,21 | 102.367.300 | | 2001-04-27 | 00:00:00 | 15,88 | 15,95 | 15,20 | 15,60 | 61.868.800 | | 2001-04-30 | 00:00:00 | 16,50 | 17,55 | 16,50 | 16,98 | 88.925.800 | | 2001-05-01 | 00:00:00 | 17,11 | 18,00 | 16,52 | 17,80 | 84.418.000 | | 2001-05-02 | 00:00:00 | 19,26 | 20,06 | 18,80 | 20,00 | 170.728.200 | | 2001-05-03 | 00:00:00 | 19,43 | 19,43 | 18,18 | 18,66 | 103.489.100 | | 2001-05-04 | 00:00:00 | 17,93 | 19,77 | 17,74 | 19,64 | 103.541.800 | | 2001-05-07 | 00:00:00 | 19,89 | 20,30 | 19,08 | 19,25 | 123.910.800 | | 2001-05-08 | 00:00:00 | 20,50 | 21,00 | 19,80 | 20,38 | 167.326.100 | | 2001-05-09 | 00:00:00 | 19,00 | 19,74 | 18,65 | 19,13 | 119.875.800 | | 2001-05-10 | 00:00:00 | 19,53 | 19,75 | 18,75 | 18,83 | 64.343.100 | | 2001-05-11 | 00:00:00 | 18,91 | 19,17 | 18,54 | 19,05 | 45.258.000 | | 2001-05-14 | 00:00:00 | 18,93 | 19,05 | 18,18 | 18,57 | 40.417.000 | | 2001-05-15 | 00:00:00 | 18,63 | 19,67 | 18,41 | 18,74 | 86.610.500 | | 2001-05-16 | 00:00:00 | 18,42 | 20,01 | 18,20 | 20,00 | 91.196.200 | | 2001-05-17 | 00:00:00 | 20,00 | 20,73 | 19,42 | 19,86 | 101.042.200 | | 2001-05-18 | 00:00:00 | 19,71 | 20,39 | 19,65 | 20,20 | 74.267.000 | | 2001-05-21 | 00:00:00 | 20,30 | 22,92 | 20,21 | 22,87 | 142.051.000 | | 2001-05-22 | 00:00:00 | 23,41 | 24,13 | 22,78 | 23,48 | 148.928.700 | | 2001-05-23 | 00:00:00 | 23,10 | 23,43 | 22,31 | 22,36 | 76.492.600 | | 2001-05-24 | 00:00:00 | 22,42 | 22,95 | 21,85 | 22,91 | 80.093.600 | | 2001-05-25 | 00:00:00 | 22,99 | 23,06 | 22,00 | 22,05 | 46.276.500 | | 2001-05-29 | 00:00:00 | 21,52 | 21,55 | 20,38 | 20,46 | 67.521.100 | | 2001-05-30 | 00:00:00 | 19,81 | 19,99 | 18,82 | 19,00 | 82.251.200 | | 2001-05-31 | 00:00:00 | 19,09 | 20,16 | 19,05 | 19,26 | 57.099.600 | | 2001-06-01 | 00:00:00 | 19,59 | 20,00 | 18,48 | 18,85 | 72.830.000 | | 2001-06-04 | 00:00:00 | 19,08 | 19,81 | 19,01 | 19,73 | 52.929.400 | | 2001-06-05 | 00:00:00 | 20,26 | 21,88 | 20,20 | 21,54 | 88.078.300 | | 2001-06-06 | 00:00:00 | 21,28 | 22,00 | 20,32 | 20,76 | 57.377.300 | | 2001-06-07 | 00:00:00 | 20,50 | 21,93 | 20,40 | 21,82 | 53.177.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
