Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Cisco Systems (CSCO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
21-02-2020 11.373.854 1,30% 46,09 45,90 46,96 46,89
20-02-2020 11.373.854 1,30% 46,09 45,90 46,96 46,89
19-02-2020 13.929.872 -0,88% 46,73 45,90 46,81 46,18
18-02-2020 9.902.592 -0,81% 46,66 46,29 46,84 46,59
17-02-2020 14.010.963 -0,68% 47,18 46,48 47,22 47,00
14-02-2020 14.010.963 -0,68% 47,18 46,48 47,22 47,00
13-02-2020 25.907.270 -5,23% 47,13 46,58 47,67 47,32
12-02-2020 14.475.451 1,45% 49,44 49,40 50,28 49,84
11-02-2020 12.983.386 0,53% 49,39 48,8646 49,71 49,13
10-02-2020 9.825.839 1,88% 47,99 47,88 48,89 48,87
07-02-2020 10.092.182 -1,48% 48,60 47,875 48,765 47,97
06-02-2020 6.017.713 0,50% 48,71 48,22 48,82 48,69
05-02-2020 8.344.111 1,74% 48,33 48,15 48,60 48,45
04-02-2020 9.024.871 2,34% 47,22 47,11 47,7074 47,62
03-02-2020 8.072.525 1,04% 46,35 46,21 46,825 46,45
31-01-2020 12.567.364 -2,69% 46,91 45,84 47,00 45,97
30-01-2020 6.597.288 -1,42% 46,54 46,26 47,27 46,3805
29-01-2020 6.759.976 -1,42% 47,97 46,93 47,98 47,09
28-01-2020 7.953.929 0,74% 47,68 47,505 47,9699 47,82
27-01-2020 9.495.440 -2,82% 47,88 47,27 48,07 47,471
24-01-2020 8.529.202 -0,31% 49,22 48,545 49,475 48,85
23-01-2020 7.853.777 -0,12% 49,00 48,413 49,175 49,00
22-01-2020 7.562.808 0,53% 49,28 49,04 49,53 49,06
21-01-2020 8.806.506 -0,45% 48,93 48,67 49,20 48,80
20-01-2020 15.241.791 -0,06% 49,32 48,87 49,54 49,0191
17-01-2020 15.241.791 -0,06% 49,32 48,87 49,54 49,0191
16-01-2020 9.839.348 2,17% 48,37 48,23 49,08 49,05
15-01-2020 8.069.772 0,46% 47,92 47,7649 48,39 48,01
14-01-2020 7.133.841 -0,25% 47,96 47,62 47,99 47,85
13-01-2020 8.934.214 1,78% 47,46 47,30 47,98 47,97
10-01-2020 8.164.918 -0,40% 47,48 47,06 47,56 47,13
09-01-2020 8.494.380 -0,42% 47,78 47,07 47,88 47,32
08-01-2020 14.497.983 0,06% 46,99 46,81 47,785 47,52
07-01-2020 10.299.342 -0,65% 47,72 47,10 47,72 47,49
06-01-2020 10.366.673 0,46% 47,10 47,01 47,82 47,85
03-01-2020 7.755.439 -1,47% 47,76 47,48 48,125 47,71
02-01-2020 8.711.136 1,70% 48,06 47,88 48,42 48,419
31-12-2019 7.132.922 0,78% 47,50 47,39 47,98 47,96
30-12-2019 6.296.014 -0,38% 47,75 47,29 47,88 47,589
27-12-2019 5.185.131 -0,17% 47,97 47,68 48,04 47,77
26-12-2019 7.075.501 0,02% 47,78 47,65 48,00 47,79
24-12-2019 3.707.974 -0,71% 48,13 47,655 48,245 47,76
23-12-2019 10.319.850 1,37% 47,60 47,422 48,30 48,10
20-12-2019 12.771.775 -0,90% 48,29 47,42 48,37 47,45
19-12-2019 17.482.878 2,66% 47,20 47,14 47,99 47,88
18-12-2019 14.058.482 0,43% 46,52 46,25 46,755 46,64
17-12-2019 8.935.540 0,88% 46,13 45,93 46,515 46,3861
16-12-2019 9.761.856 1,50% 45,84 45,82 46,589 45,98
13-12-2019 12.436.533 -0,81% 45,95 45,20 46,04 45,2998
12-12-2019 15.865.609 3,16% 44,52 44,43 45,77 45,68
11-12-2019 8.076.950 0,41% 44,30 44,15 44,45 44,28
10-12-2019 14.285.578 0,46% 43,84 43,80 44,3846 44,10
09-12-2019 11.547.698 0,14% 43,89 43,85 44,37 43,90
06-12-2019 10.079.375 0,73% 43,89 43,65 44,06 43,839
05-12-2019 13.438.484 -0,84% 44,05 43,40 44,10 43,52
04-12-2019 10.820.599 -0,79% 44,52 43,86 44,55 43,9298
03-12-2019 10.428.962 -0,94% 44,38 43,74 44,45 44,28
02-12-2019 10.308.063 -1,35% 45,18 44,67 45,33 44,70
29-11-2019 6.243.603 0,02% 45,24 45,15 45,54 45,25
28-11-2019 7.580.575 -0,15% 45,39 44,928 45,40 45,24
27-11-2019 7.580.575 -0,15% 45,39 44,928 45,40 45,24
26-11-2019 22.719.433 -0,31% 45,53 45,25 45,77 45,3086
25-11-2019 9.265.190 1,45% 44,93 44,93 45,545 45,50
22-11-2019 12.060.273 0,02% 45,11 44,69 45,17 44,8498
21-11-2019 12.808.345 -0,69% 45,13 44,69 45,16 44,77
20-11-2019 9.469.963 -0,62% 45,64 44,933 45,66 45,1875
19-11-2019 9.859.107 0,71% 45,45 45,08 45,5999 45,47
18-11-2019 11.408.305 -0,51% 45,02 44,44 45,19 44,8596
15-11-2019 18.861.761 0,40% 45,13 44,81 45,64 45,09
14-11-2019 37.026.974 -7,37% 45,58 44,60 46,00 44,89
13-11-2019 10.257.564 0,79% 48,29 48,15 48,85 48,75
12-11-2019 7.370.957 0,56% 48,29 48,13 48,74 48,37
11-11-2019 9.796.844 -1,50% 48,05 47,56 48,47 48,10
08-11-2019 9.246.062 0,85% 48,42 48,0546 48,85 48,83
07-11-2019 8.157.340 0,56% 48,61 48,20 48,98 48,54
06-11-2019 6.785.169 1,07% 47,81 47,785 48,50 48,27
05-11-2019 12.280.071 0,57% 47,54 47,26 47,92 47,7511
04-11-2019 7.192.541 0,96% 47,48 47,35 47,91 47,48
01-11-2019 12.979.825 -1,01% 46,80 46,64 47,485 47,03
31-10-2019 7.997.587 -0,11% 47,60 47,10 47,65 47,51
30-10-2019 5.767.451 0,68% 47,30 47,16 47,5775 47,56
29-10-2019 4.352.173 0,23% 47,00 46,915 47,4261 47,28
28-10-2019 9.101.650 0,58% 47,15 47,06 47,60 47,17
25-10-2019 7.054.954 1,06% 46,54 46,46 46,99 46,90
24-10-2019 11.746.437 -1,28% 47,23 46,10 47,23 46,45
23-10-2019 9.256.838 -0,84% 47,59 46,84 47,70 47,15
22-10-2019 8.076.685 0,34% 47,50 47,40 47,885 47,55
21-10-2019 6.416.802 1,46% 47,14 46,97 47,528 47,39
18-10-2019 8.541.390 -0,68% 47,10 46,66 47,27 46,71
17-10-2019 8.934.326 0,51% 47,12 46,60 47,30 47,03
16-10-2019 8.699.516 0,93% 46,41 46,32 46,875 46,79
15-10-2019 11.775.714 0,67% 46,16 46,035 46,58 46,36
14-10-2019 7.876.740 -1,10% 46,55 46,00 46,55 46,05
11-10-2019 12.060.227 0,89% 46,80 46,465 47,30 46,56
10-10-2019 12.765.380 -1,43% 46,01 45,55 46,23 46,17
09-10-2019 10.069.974 0,97% 46,92 46,66 47,17 46,84
08-10-2019 11.434.007 -2,68% 47,50 46,35 47,54 46,49
07-10-2019 9.746.049 0,53% 47,36 47,32 48,12 47,77
04-10-2019 10.042.905 0,98% 47,25 46,95 47,61 47,5197
03-10-2019 4.767.023 1,54% 46,25 45,70 47,0099 46,92

login

Pesquisa de títulos

Fale Connosco