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 > >>
19/09/2019 7.230.386 -0,14% 49,51 48,78 49,74 49,34
18/09/2019 7.230.386 -0,14% 49,51 48,78 49,74 49,34
17/09/2019 8.216.114 -1,10% 49,98 49,18 50,015 49,41
16/09/2019 6.407.660 -0,16% 49,80 49,79 50,18 49,95
13/09/2019 7.653.460 0,20% 49,91 49,76 50,22 50,03
12/09/2019 9.400.740 -0,20% 50,03 49,405 50,29 49,93
11/09/2019 11.143.607 1,67% 49,93 49,33 50,07 50,03
10/09/2019 7.348.647 1,30% 48,57 47,945 49,345 49,21
09/09/2019 13.735.942 -0,53% 48,91 48,46 49,005 48,58
06/09/2019 10.486.482 0,87% 48,66 48,27 49,0087 48,84
05/09/2019 11.213.041 2,33% 47,99 47,78 48,71 48,42
04/09/2019 6.749.914 1,76% 47,02 46,895 47,41 47,32
03/09/2019 11.427.182 -0,66% 46,63 46,20 46,97 46,50
02/09/2019 12.026.352 -0,97% 47,52 46,545 47,57 46,81
30/08/2019 12.026.352 -0,97% 47,52 46,545 47,57 46,81
29/08/2019 7.347.100 0,85% 47,59 47,11 47,91 47,27
28/08/2019 5.361.219 0,17% 46,52 46,24 46,96 46,87
27/08/2019 13.632.994 -0,68% 47,55 46,69 47,65 46,78
26/08/2019 7.314.564 1,05% 47,09 46,67 47,27 47,10
23/08/2019 11.919.188 -3,22% 47,94 46,43 48,515 46,63
22/08/2019 11.631.017 -1,21% 49,17 47,94 49,24 48,179
21/08/2019 11.315.207 1,75% 48,50 48,36 48,925 48,77
20/08/2019 9.679.996 -1,18% 48,53 47,92 48,59 47,93
19/08/2019 17.107.139 3,28% 47,92 47,49 48,60 48,50
16/08/2019 15.408.198 1,54% 46,50 46,42 47,60 46,96
15/08/2019 32.896.377 -8,62% 47,36 46,00 47,94 46,25
14/08/2019 16.172.804 -3,62% 52,02 50,285 52,034 50,81
13/08/2019 12.763.036 2,33% 51,47 51,20 53,0716 52,74
12/08/2019 8.211.018 -1,60% 52,27 51,34 52,355 51,59
09/08/2019 8.286.743 -1,37% 52,78 52,04 52,865 52,43
08/08/2019 14.419.330 1,61% 52,77 52,60 53,36 53,18
07/08/2019 10.814.497 -0,53% 51,95 51,21 52,49 52,32
06/08/2019 11.807.634 1,28% 51,95 51,61 52,73 52,025
05/08/2019 17.006.245 -3,62% 52,45 50,94 52,53 51,32
02/08/2019 14.165.011 -3,86% 54,32 52,58 54,32 53,25
01/08/2019 8.933.055 -0,02% 55,94 55,16 56,89 55,39
31/07/2019 7.656.772 -1,90% 56,33 54,90 56,83 55,40
30/07/2019 4.781.270 -0,81% 56,83 56,3488 56,90 56,468
29/07/2019 6.554.127 0,71% 56,69 56,545 57,15 56,93
26/07/2019 6.292.113 -0,23% 56,69 56,30 56,84 56,49
25/07/2019 6.168.763 -1,07% 57,40 56,37 57,48 56,62
24/07/2019 11.846.483 -0,83% 57,60 57,11 57,67 57,23
23/07/2019 7.552.443 -0,04% 58,06 57,485 58,095 57,71
22/07/2019 4.638.848 0,59% 57,54 57,37 58,01 57,70
19/07/2019 6.498.867 -0,66% 57,86 57,32 58,07 57,36
18/07/2019 5.388.210 0,93% 57,05 56,90 57,79 57,74
17/07/2019 4.862.002 -0,71% 57,57 57,19 57,79 57,21
16/07/2019 7.214.028 -0,66% 58,10 57,45 58,25 57,67
15/07/2019 4.525.670 0,17% 58,00 57,87 58,22 58,05
12/07/2019 6.522.126 1,13% 57,58 57,58 57,99 57,95
11/07/2019 9.816.375 0,21% 57,42 56,92 57,62 57,25
10/07/2019 11.498.258 1,40% 56,64 56,60 57,65 57,13
09/07/2019 11.300.456 0,27% 56,34 56,04 56,685 56,34
08/07/2019 8.907.281 -0,72% 56,12 55,96 56,475 56,19
05/07/2019 7.577.446 -0,59% 56,00 55,71 56,73 56,145
04/07/2019 9.356.102 1,88% 55,77 55,54 56,54 56,50
03/07/2019 9.356.102 1,88% 55,77 55,54 56,54 56,50
02/07/2019 11.756.190 1,96% 54,82 54,7758 55,91 55,81
01/07/2019 15.946.618 0,04% 55,24 54,225 55,35 54,75
28/06/2019 25.012.976 -1,96% 55,91 54,025 55,98 54,64
27/06/2019 14.748.891 -1,57% 56,96 55,47 57,25 55,71
26/06/2019 12.477.191 0,93% 56,54 56,365 57,045 56,601
25/06/2019 14.176.661 -1,92% 57,06 56,01 57,20 56,08
24/06/2019 8.610.335 0,26% 57,23 56,69 57,29 57,18
21/06/2019 22.743.730 -0,31% 57,50 56,98 58,15 57,23
20/06/2019 12.490.771 2,14% 57,00 56,69 57,53 57,33
19/06/2019 12.784.020 0,14% 56,04 55,77 56,37 56,13
18/06/2019 12.915.495 1,17% 56,07 55,75 56,645 56,05
17/06/2019 12.065.972 1,19% 54,99 54,86 55,47 55,40
14/06/2019 13.243.337 -2,53% 55,99 54,66 56,015 54,75
13/06/2019 9.611.757 0,56% 56,00 55,78 56,265 56,17
12/06/2019 13.507.445 -2,01% 56,05 55,65 56,585 55,9625
11/06/2019 14.273.361 1,33% 56,82 56,76 57,56 57,17
10/06/2019 9.721.796 0,88% 56,14 55,96 56,65 56,42
07/06/2019 8.430.188 1,51% 55,41 55,0391 56,30 55,93
06/06/2019 7.785.880 0,64% 54,89 54,21 55,30 55,10
05/06/2019 11.053.713 2,86% 53,85 53,75 54,79 54,75
04/06/2019 9.285.408 2,80% 52,48 52,41 53,635 53,23
03/06/2019 12.441.041 -0,48% 52,05 51,49 52,565 51,78
31/05/2019 10.749.361 -2,88% 52,79 52,01 52,81 52,03
30/05/2019 6.817.048 0,73% 53,44 53,34 53,78 53,57
29/05/2019 11.792.494 -1,41% 53,44 52,855 53,52 53,17
28/05/2019 15.459.137 -0,81% 54,73 53,83 55,03 53,93
27/05/2019 7.706.085 0,33% 54,57 54,06 54,67 54,37
24/05/2019 7.706.085 0,33% 54,57 54,06 54,67 54,37
23/05/2019 13.019.587 -2,69% 54,98 53,94 55,00 54,19
22/05/2019 11.961.604 -1,54% 56,24 55,675 56,30 55,65
21/05/2019 10.868.367 0,91% 56,63 56,13 56,75 56,52
20/05/2019 12.100.268 -0,60% 55,79 55,5513 56,39 56,01
17/05/2019 12.447.517 0,75% 55,78 55,52 56,83 56,35
16/05/2019 25.467.063 6,73% 54,35 54,12 56,40 55,97
15/05/2019 14.001.802 1,69% 51,79 51,69 52,71 52,90
14/05/2019 14.660.782 1,40% 51,47 51,40 52,44 52,02
13/05/2019 16.288.134 -3,86% 52,03 51,08 52,26 51,30
10/05/2019 10.098.589 0,83% 52,60 51,95 53,55 53,36
09/05/2019 13.788.609 -1,08% 52,82 52,23 53,21 52,8902
08/05/2019 13.374.310 0,16% 53,17 53,13 53,94 53,5352
07/05/2019 11.725.948 -2,02% 53,85 52,94 54,24 53,49
06/05/2019 8.229.208 -0,64% 53,86 53,56 54,76 54,59
03/05/2019 15.325.399 0,00% 54,64 54,18 54,98 54,939

login

Pesquisa de títulos

Fale Connosco