(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 | | 2014-12-12 | 00:00:00 | 26,71 | 27,15 | 26,70 | 26,86 | 27.032.044 | | 2014-12-15 | 00:00:00 | 26,89 | 27,17 | 26,48 | 26,68 | 27.503.240 | | 2014-12-16 | 00:00:00 | 26,50 | 27,17 | 26,15 | 26,59 | 36.553.800 | | 2014-12-17 | 00:00:00 | 26,62 | 26,88 | 26,47 | 26,81 | 36.262.200 | | 2014-12-18 | 00:00:00 | 27,04 | 27,66 | 27,04 | 27,65 | 34.676.800 | | 2014-12-19 | 00:00:00 | 27,65 | 27,85 | 27,55 | 27,77 | 56.518.300 | | 2014-12-22 | 00:00:00 | 27,80 | 28,29 | 27,75 | 28,22 | 28.858.647 | | 2014-12-23 | 00:00:00 | 28,22 | 28,50 | 28,19 | 28,25 | 23.508.400 | | 2014-12-24 | 00:00:00 | 28,29 | 28,59 | 28,29 | 28,30 | 11.411.200 | | 2014-12-26 | 00:00:00 | 28,50 | 28,50 | 28,28 | 28,35 | 9.695.600 | | 2014-12-29 | 00:00:00 | 28,35 | 28,57 | 28,32 | 28,46 | 13.256.800 | | 2014-12-30 | 00:00:00 | 28,44 | 28,48 | 28,31 | 28,36 | 15.487.744 | | 2014-12-31 | 00:00:00 | 28,28 | 28,41 | 27,81 | 27,82 | 21.478.736 | | 2015-01-02 | 00:00:00 | 27,86 | 28,12 | 27,38 | 27,61 | 22.827.200 | | 2015-01-05 | 00:00:00 | 27,32 | 27,45 | 27,00 | 27,06 | 29.460.603 | | 2015-01-06 | 00:00:00 | 27,14 | 27,68 | 27,04 | 27,05 | 47.297.634 | | 2015-01-07 | 00:00:00 | 27,14 | 27,40 | 26,98 | 27,30 | 27.570.801 | | 2015-01-08 | 00:00:00 | 27,54 | 28,09 | 27,47 | 27,51 | 40.906.993 | | 2015-01-09 | 00:00:00 | 27,67 | 28,07 | 27,45 | 27,79 | 33.278.574 | | 2015-01-12 | 00:00:00 | 28,00 | 28,20 | 27,82 | 28,05 | 38.592.100 | | 2015-01-13 | 00:00:00 | 28,21 | 28,70 | 27,90 | 28,10 | 36.074.200 | | 2015-01-14 | 00:00:00 | 27,84 | 28,05 | 27,64 | 27,92 | 29.442.800 | | 2015-01-15 | 00:00:00 | 28,09 | 28,20 | 27,35 | 27,41 | 29.521.090 | | 2015-01-16 | 00:00:00 | 27,36 | 27,77 | 27,21 | 27,68 | 26.655.143 | | 2015-01-20 | 00:00:00 | 27,76 | 28,27 | 27,66 | 28,07 | 33.684.162 | | 2015-01-21 | 00:00:00 | 28,06 | 28,19 | 27,70 | 27,84 | 28.584.400 | | 2015-01-22 | 00:00:00 | 27,55 | 28,51 | 27,22 | 28,50 | 49.494.661 | | 2015-01-23 | 00:00:00 | 28,36 | 28,50 | 28,14 | 28,21 | 21.802.535 | | 2015-01-26 | 00:00:00 | 28,22 | 28,23 | 27,70 | 27,97 | 18.332.800 | | 2015-01-27 | 00:00:00 | 27,52 | 27,59 | 26,66 | 26,90 | 46.110.500 | | 2015-01-28 | 00:00:00 | 27,39 | 27,60 | 26,80 | 26,81 | 30.449.200 | | 2015-01-29 | 00:00:00 | 26,74 | 27,31 | 26,64 | 27,22 | 28.095.413 | | 2015-01-30 | 00:00:00 | 26,88 | 27,11 | 26,32 | 26,37 | 38.199.000 | | 2015-02-02 | 00:00:00 | 26,39 | 26,87 | 25,92 | 26,83 | 29.416.981 | | 2015-02-03 | 00:00:00 | 26,90 | 27,12 | 26,69 | 27,12 | 28.044.300 | | 2015-02-04 | 00:00:00 | 27,06 | 27,22 | 26,61 | 26,69 | 27.580.400 | | 2015-02-05 | 00:00:00 | 26,75 | 27,30 | 26,58 | 27,26 | 20.366.100 | | 2015-02-06 | 00:00:00 | 27,37 | 27,66 | 27,14 | 27,24 | 25.288.800 | | 2015-02-09 | 00:00:00 | 27,21 | 27,41 | 27,06 | 27,12 | 23.646.100 | | 2015-02-10 | 00:00:00 | 27,16 | 27,54 | 27,15 | 27,49 | 22.250.302 | | 2015-02-11 | 00:00:00 | 27,65 | 27,65 | 26,90 | 26,93 | 46.213.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
