Cisco Systems Inc (CSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26-04-2024 |
1.412.537 |
-0,35%
|
47,65
|
47,62
|
48,28
|
47,9323
|
| 25-04-2024 |
8.367.940 |
-0,41%
|
48,76
|
47,85
|
48,93
|
48,15
|
| 24-04-2024 |
6.932.550 |
0,06%
|
48,14
|
47,93
|
48,38
|
48,35
|
| 23-04-2024 |
10.888.683 |
0,27%
|
48,14
|
48,055
|
48,46
|
48,27
|
| 22-04-2024 |
11.661.463 |
-0,37%
|
48,48
|
48,00
|
48,59
|
48,14
|
| 19-04-2024 |
12.463.857 |
0,44%
|
48,00
|
48,03
|
48,43
|
48,32
|
| 18-04-2024 |
8.681.203 |
0,67%
|
48,00
|
47,88
|
48,365
|
48,11
|
| 17-04-2024 |
10.243.248 |
-0,27%
|
48,00
|
47,7101
|
48,28
|
47,79
|
| 16-04-2024 |
9.256.778 |
-0,66%
|
49,32
|
47,85
|
48,51
|
47,92
|
| 15-04-2024 |
13.782.840 |
-0,52%
|
49,32
|
48,20
|
49,776
|
48,24
|
| 12-04-2024 |
9.930.877 |
-2,10%
|
49,32
|
48,44
|
49,21
|
48,49
|
| 11-04-2024 |
11.030.377 |
0,69%
|
49,32
|
49,00
|
49,58
|
49,55
|
| 10-04-2024 |
13.220.155 |
-1,60%
|
48,19
|
48,81
|
49,765
|
49,21
|
| 09-04-2024 |
16.854.791 |
3,67%
|
48,19
|
48,52
|
50,20
|
50,01
|
| 08-04-2024 |
8.201.857 |
-0,64%
|
48,19
|
48,17
|
48,66
|
48,24
|
| 05-04-2024 |
11.506.637 |
0,92%
|
47,89
|
47,89
|
48,665
|
48,55
|
| 04-04-2024 |
11.763.666 |
-1,29%
|
48,80
|
48,0431
|
49,5499
|
48,11
|
| 03-04-2024 |
12.930.862 |
-0,45%
|
48,80
|
48,66
|
49,22
|
48,74
|
| 02-04-2024 |
10.476.060 |
-1,28%
|
49,96
|
49,145
|
50,09
|
49,40
|
| 01-04-2024 |
10.791.306 |
0,26%
|
50,02
|
49,865
|
50,195
|
50,04
|
| 28-03-2024 |
11.001.236 |
0,28%
|
49,77
|
49,81
|
50,195
|
49,91
|
| 27-03-2024 |
8.911.863 |
0,44%
|
49,77
|
49,41
|
49,90
|
49,77
|
| 26-03-2024 |
7.239.440 |
-0,20%
|
49,53
|
49,49
|
49,81
|
49,58
|
| 25-03-2024 |
8.990.616 |
-0,20%
|
49,49
|
49,30
|
49,76
|
49,68
|
| 22-03-2024 |
9.962.910 |
-0,20%
|
50,05
|
49,73
|
50,10
|
49,78
|
| 21-03-2024 |
17.201.238 |
0,87%
|
49,71
|
49,56
|
50,19
|
49,98
|
| 20-03-2024 |
12.360.875 |
0,83%
|
49,04
|
48,94
|
49,58
|
49,55
|
| 19-03-2024 |
14.365.543 |
-0,26%
|
49,08
|
48,97
|
49,595
|
49,14
|
| 18-03-2024 |
12.131.767 |
0,70%
|
49,20
|
48,98
|
49,66
|
49,27
|
| 15-03-2024 |
38.652.830 |
-1,73%
|
49,79
|
48,905
|
49,96
|
48,93
|
| 14-03-2024 |
9.736.670 |
-0,64%
|
50,27
|
49,60
|
50,345
|
49,79
|
| 13-03-2024 |
11.240.859 |
0,08%
|
50,00
|
49,825
|
50,15
|
50,11
|
| 12-03-2024 |
10.446.498 |
-0,30%
|
50,52
|
49,885
|
50,52
|
50,07
|
| 11-03-2024 |
10.943.331 |
1,58%
|
49,43
|
49,58
|
50,295
|
50,28
|
| 08-03-2024 |
12.186.724 |
1,23%
|
49,43
|
48,875
|
49,78
|
49,50
|
| 07-03-2024 |
11.801.447 |
-0,55%
|
49,43
|
48,825
|
49,48
|
48,90
|
| 06-03-2024 |
11.562.954 |
0,45%
|
49,04
|
48,965
|
49,405
|
49,17
|
| 05-03-2024 |
11.480.389 |
-0,37%
|
49,04
|
48,57
|
49,07
|
48,95
|
| 04-03-2024 |
14.445.900 |
1,51%
|
48,37
|
48,225
|
49,465
|
49,13
|
| 01-03-2024 |
11.948.927 |
0,06%
|
48,17
|
47,665
|
48,42
|
48,40
|
| 29-02-2024 |
7.264.284 |
0,65%
|
48,14
|
48,13
|
48,48
|
48,37
|
| 28-02-2024 |
9.785.225 |
-0,52%
|
48,20
|
48,01
|
48,47
|
48,06
|
| 27-02-2024 |
8.695.533 |
-0,19%
|
48,15
|
48,02
|
48,45
|
48,31
|
| 26-02-2024 |
9.183.266 |
-0,94%
|
48,85
|
48,36
|
48,875
|
48,40
|
| 23-02-2024 |
7.673.981 |
0,60%
|
48,62
|
48,50
|
49,14
|
48,86
|
| 22-02-2024 |
14.832.793 |
0,19%
|
48,27
|
48,154
|
48,70
|
48,57
|
| 21-02-2024 |
10.323.869 |
0,41%
|
48,45
|
47,90
|
48,51
|
48,48
|
| 20-02-2024 |
14.069.274 |
-0,33%
|
47,93
|
47,86
|
48,47
|
48,28
|
| 19-02-2024 |
9.688.580 |
0,00%
|
48,76
|
48,39
|
49,075
|
48,44
|
| 16-02-2024 |
9.688.580 |
-3,66%
|
48,76
|
48,39
|
49,075
|
48,44
|
| 15-02-2024 |
27.389.645 |
-2,43%
|
48,35
|
48,23
|
49,68
|
49,06
|
| 14-02-2024 |
18.058.977 |
1,43%
|
49,57
|
49,5518
|
50,335
|
50,35
|
| 13-02-2024 |
15.680.575 |
-0,70%
|
49,62
|
49,14
|
49,94
|
49,64
|
| 12-02-2024 |
11.829.637 |
-0,28%
|
50,03
|
49,525
|
50,20
|
49,99
|
| 09-02-2024 |
15.074.326 |
0,36%
|
49,93
|
49,63
|
50,2895
|
50,13
|
| 08-02-2024 |
12.205.902 |
0,36%
|
49,88
|
49,55
|
49,99
|
49,95
|
| 07-02-2024 |
10.686.926 |
-0,42%
|
50,30
|
49,46
|
50,35
|
49,77
|
| 06-02-2024 |
12.558.313 |
0,95%
|
50,31
|
49,785
|
50,61
|
49,98
|
| 05-02-2024 |
13.429.171 |
-1,34%
|
50,00
|
49,26
|
50,15
|
49,51
|
| 02-02-2024 |
13.564.790 |
0,00%
|
50,23
|
49,615
|
50,38
|
50,18
|
| 01-02-2024 |
11.634.583 |
0,00%
|
50,23
|
49,82
|
50,63
|
50,18
|
| 31-01-2024 |
18.535.263 |
-3,94%
|
51,85
|
50,11
|
51,92
|
50,18
|
| 30-01-2024 |
7.067.996 |
-0,10%
|
51,93
|
51,995
|
52,415
|
52,24
|
| 29-01-2024 |
10.391.511 |
0,29%
|
51,93
|
51,835
|
52,38
|
52,29
|
| 26-01-2024 |
8.814.959 |
-0,36%
|
52,42
|
51,99
|
52,62
|
52,14
|
| 25-01-2024 |
11.144.354 |
1,99%
|
51,97
|
51,75
|
52,56
|
52,33
|
| 24-01-2024 |
12.982.207 |
-0,87%
|
51,97
|
51,205
|
52,00
|
51,31
|
| 23-01-2024 |
8.086.397 |
0,37%
|
51,39
|
51,31
|
51,82
|
51,76
|
| 22-01-2024 |
12.177.523 |
0,59%
|
51,56
|
51,41
|
51,78
|
51,57
|
| 19-01-2024 |
14.501.039 |
1,03%
|
50,82
|
50,77
|
51,39
|
51,27
|
| 18-01-2024 |
11.929.115 |
0,90%
|
50,30
|
50,28
|
50,80
|
50,75
|
| 17-01-2024 |
10.685.824 |
-0,67%
|
50,27
|
49,91
|
50,43
|
50,25
|
| 16-01-2024 |
10.893.140 |
0,50%
|
50,50
|
50,075
|
50,59
|
50,59
|
| 15-01-2024 |
12.685.374 |
-0,20%
|
50,50
|
50,295
|
50,815
|
50,34
|
| 12-01-2024 |
12.685.374 |
-0,20%
|
50,50
|
50,295
|
50,815
|
50,34
|
| 11-01-2024 |
11.629.446 |
0,40%
|
50,48
|
50,04
|
50,50
|
50,44
|
| 10-01-2024 |
10.584.014 |
0,06%
|
50,00
|
49,82
|
50,32
|
49,94
|
| 09-01-2024 |
13.261.712 |
-1,27%
|
49,96
|
49,43
|
50,03
|
49,82
|
| 08-01-2024 |
14.150.239 |
0,56%
|
49,75
|
49,69
|
50,50
|
50,3681
|
| 05-01-2024 |
9.929.600 |
0,02%
|
50,48
|
49,865
|
50,36
|
50,09
|
| 04-01-2024 |
12.273.263 |
-0,83%
|
50,48
|
49,99
|
50,51
|
50,09
|
| 03-01-2024 |
13.529.207 |
0,78%
|
50,09
|
49,9503
|
50,68
|
50,51
|
| 02-01-2024 |
13.419.220 |
-0,02%
|
50,51
|
50,25
|
50,86
|
50,51
|
| 29-12-2023 |
8.454.463 |
0,08%
|
50,45
|
50,225
|
50,585
|
50,52
|
| 28-12-2023 |
4.594.939 |
0,08%
|
50,61
|
50,42
|
50,61
|
50,48
|
| 27-12-2023 |
6.944.403 |
0,32%
|
50,30
|
50,28
|
50,56
|
50,44
|
| 26-12-2023 |
4.983.106 |
0,32%
|
50,14
|
50,05
|
50,40
|
50,25
|
| 22-12-2023 |
6.162.434 |
0,79%
|
49,87
|
49,87
|
50,39
|
50,09
|
| 21-12-2023 |
13.565.783 |
0,04%
|
49,93
|
49,38
|
49,98
|
49,82
|
| 20-12-2023 |
12.106.393 |
-0,76%
|
50,12
|
49,79
|
50,33
|
49,80
|
| 19-12-2023 |
12.024.225 |
-0,12%
|
50,35
|
49,835
|
50,45
|
50,18
|
| 18-12-2023 |
10.346.572 |
0,74%
|
49,89
|
49,395
|
50,295
|
50,24
|
| 15-12-2023 |
42.140.703 |
0,83%
|
49,47
|
49,43
|
49,93
|
49,85
|
| 14-12-2023 |
18.124.846 |
-0,50%
|
50,00
|
49,1701
|
50,0125
|
49,44
|
| 13-12-2023 |
8.777.049 |
0,73%
|
49,24
|
48,81
|
49,70
|
49,69
|
| 12-12-2023 |
11.047.627 |
-0,12%
|
49,55
|
49,105
|
49,59
|
49,33
|
| 11-12-2023 |
13.790.029 |
2,09%
|
48,30
|
48,86
|
49,44
|
49,39
|
| 08-12-2023 |
10.600.008 |
0,25%
|
48,30
|
48,21
|
48,59
|
48,38
|
| 07-12-2023 |
13.368.243 |
1,17%
|
47,89
|
47,83
|
48,355
|
48,26
|
| 06-12-2023 |
13.030.987 |
-0,48%
|
48,16
|
47,66
|
48,21
|
47,70
|
Por favor leia o