Cisco Systems Inc (CSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
10.676.854 |
-0,61%
|
110,2399
|
108,09
|
110,8068
|
109,51
|
| 17/09/2026 |
6.375.599 |
2,27%
|
109,30
|
109,2127
|
111,44
|
110,24
|
| 16/09/2026 |
6.156.431 |
-2,15%
|
110,88
|
107,55
|
110,99
|
107,74
|
| 15/09/2026 |
7.709.110 |
0,01%
|
110,08
|
109,62
|
111,69
|
110,07
|
| 14/09/2026 |
5.842.386 |
-1,85%
|
109,76
|
109,39
|
111,74
|
110,06
|
| 11/09/2026 |
7.499.593 |
4,37%
|
108,66
|
108,00
|
112,21
|
112,13
|
| 10/09/2026 |
5.645.294 |
-1,82%
|
108,49
|
107,39
|
109,89
|
107,44
|
| 09/09/2026 |
5.857.064 |
0,19%
|
109,01
|
109,01
|
110,42
|
109,43
|
| 08/09/2026 |
6.407.182 |
-0,08%
|
109,45
|
108,475
|
109,64
|
109,17
|
| 04/09/2026 |
5.173.775 |
0,53%
|
109,23
|
109,00
|
110,35
|
109,20
|
| 03/09/2026 |
6.435.866 |
-0,75%
|
109,20
|
107,60
|
109,67
|
108,61
|
| 02/09/2026 |
5.155.983 |
-0,29%
|
110,21
|
108,3993
|
110,51
|
109,455
|
| 01/09/2026 |
4.915.051 |
-0,68%
|
109,79
|
108,93
|
110,72
|
109,74
|
| 31/08/2026 |
4.877.254 |
0,59%
|
109,59
|
109,50
|
111,36
|
110,49
|
| 28/08/2026 |
5.856.863 |
-2,01%
|
112,48
|
109,71
|
112,50
|
109,93
|
| 27/08/2026 |
5.644.014 |
-0,19%
|
112,10
|
111,61
|
112,57
|
112,15
|
| 26/08/2026 |
4.394.859 |
1,14%
|
110,70
|
110,51
|
112,95
|
112,36
|
| 25/08/2026 |
5.994.073 |
0,80%
|
112,12
|
110,60
|
112,4995
|
111,11
|
| 24/08/2026 |
5.592.895 |
-0,71%
|
109,99
|
109,30
|
111,22
|
110,23
|
| 21/08/2026 |
9.231.772 |
1,32%
|
110,38
|
109,59
|
112,18
|
111,04
|
| 20/08/2026 |
6.628.160 |
-0,92%
|
110,1587
|
109,23
|
111,58
|
109,59
|
| 19/08/2026 |
7.712.893 |
-0,91%
|
112,22
|
110,55
|
112,375
|
110,55
|
| 18/08/2026 |
9.257.106 |
-1,14%
|
111,07
|
110,36
|
112,04
|
111,61
|
| 17/08/2026 |
13.572.358 |
1,12%
|
110,83
|
110,76
|
113,84
|
112,90
|
| 14/08/2026 |
17.166.620 |
-1,72%
|
113,02
|
110,055
|
113,68
|
111,68
|
| 13/08/2026 |
39.957.404 |
-8,62%
|
115,2667
|
111,48
|
115,949
|
113,47
|
| 12/08/2026 |
15.625.800 |
2,86%
|
122,5437
|
122,26
|
124,45
|
123,88
|
| 11/08/2026 |
7.747.863 |
-1,74%
|
122,9704
|
120,13
|
123,27
|
120,43
|
| 10/08/2026 |
10.493.932 |
0,91%
|
122,49
|
122,27
|
124,7103
|
122,57
|
| 07/08/2026 |
7.161.880 |
0,53%
|
122,19
|
119,47
|
122,585
|
121,43
|
| 06/08/2026 |
6.061.001 |
-0,54%
|
122,00
|
119,90
|
122,19
|
120,88
|
| 05/08/2026 |
8.658.068 |
-0,04%
|
123,70
|
114,88
|
124,21
|
121,50
|
| 04/08/2026 |
10.879.251 |
5,08%
|
117,9044
|
117,7935
|
121,90
|
121,74
|
| 03/08/2026 |
9.373.444 |
-0,11%
|
116,3697
|
113,85
|
116,80
|
115,86
|
| 31/07/2026 |
5.531.305 |
2,16%
|
112,55
|
113,94
|
116,70
|
115,99
|
| 30/07/2026 |
10.465.099 |
1,14%
|
114,08
|
111,6576
|
114,325
|
113,56
|
| 29/07/2026 |
11.264.406 |
-2,76%
|
115,99
|
112,345
|
117,28
|
112,48
|
| 28/07/2026 |
12.830.629 |
0,90%
|
114,1256
|
111,7301
|
117,07
|
115,58
|
| 27/07/2026 |
7.387.790 |
0,36%
|
115,7178
|
112,735
|
115,77
|
114,57
|
| 24/07/2026 |
8.432.529 |
1,26%
|
113,00
|
112,00
|
114,57
|
114,17
|
| 23/07/2026 |
5.873.423 |
0,49%
|
112,00
|
110,8124
|
113,90
|
112,76
|
| 22/07/2026 |
5.812.673 |
0,10%
|
111,51
|
111,27
|
113,765
|
112,21
|
| 21/07/2026 |
8.005.532 |
1,33%
|
112,10
|
110,93
|
113,175
|
112,18
|
| 20/07/2026 |
8.198.137 |
-1,12%
|
112,42
|
110,65
|
113,225
|
110,70
|
| 17/07/2026 |
12.215.264 |
2,14%
|
108,10
|
108,10
|
113,23
|
111,94
|
| 16/07/2026 |
13.329.656 |
-1,86%
|
110,90
|
107,54
|
111,24
|
109,66
|
| 15/07/2026 |
13.631.411 |
-4,54%
|
118,00
|
110,2162
|
118,08
|
111,77
|
| 14/07/2026 |
9.850.940 |
-1,81%
|
120,9773
|
116,56
|
120,9773
|
117,09
|
| 13/07/2026 |
8.349.267 |
-1,68%
|
121,06
|
117,26
|
121,23
|
119,25
|
| 10/07/2026 |
13.140.403 |
2,73%
|
117,98
|
117,03
|
121,61
|
121,31
|
| 09/07/2026 |
8.676.689 |
3,83%
|
114,76
|
114,5806
|
119,475
|
118,31
|
| 08/07/2026 |
7.287.800 |
1,86%
|
112,30
|
111,33
|
114,05
|
113,82
|
| 07/07/2026 |
7.477.847 |
-2,01%
|
113,58
|
111,68
|
114,02
|
111,79
|
| 06/07/2026 |
7.591.173 |
1,51%
|
112,8031
|
112,34
|
115,48
|
113,98
|
| 02/07/2026 |
11.662.957 |
-3,53%
|
116,90
|
111,925
|
117,14
|
112,27
|
| 01/07/2026 |
10.664.800 |
-0,25%
|
117,2404
|
114,99
|
117,74
|
117,01
|
| 30/06/2026 |
10.836.889 |
-0,20%
|
116,8633
|
116,00
|
119,10
|
117,46
|
| 29/06/2026 |
7.520.183 |
3,43%
|
114,70
|
114,15
|
118,18
|
117,70
|
| 26/06/2026 |
15.841.020 |
-4,64%
|
117,75
|
112,858
|
117,85
|
113,77
|
| 25/06/2026 |
10.591.552 |
-0,75%
|
119,56
|
117,56
|
121,1375
|
118,97
|
| 24/06/2026 |
8.273.466 |
-1,24%
|
121,36
|
119,03
|
122,89
|
119,73
|
| 23/06/2026 |
9.033.688 |
-0,06%
|
118,79
|
117,66
|
122,325
|
121,15
|
| 18/06/2026 |
21.628.638 |
1,88%
|
118,20
|
117,30
|
121,53
|
121,53
|
| 17/06/2026 |
7.961.090 |
-1,84%
|
119,1392
|
116,94
|
119,65
|
117,33
|
| 16/06/2026 |
7.332.178 |
-0,47%
|
119,98
|
119,20
|
120,77
|
119,57
|
| 15/06/2026 |
9.463.806 |
-0,86%
|
122,47
|
119,53
|
122,65
|
120,17
|
| 12/06/2026 |
11.058.450 |
-0,60%
|
122,66
|
120,73
|
122,79
|
121,10
|
| 11/06/2026 |
12.001.393 |
2,49%
|
119,16
|
116,50
|
122,50
|
121,83
|
| 10/06/2026 |
8.549.519 |
-1,16%
|
119,41
|
118,36
|
120,95
|
118,80
|
| 09/06/2026 |
11.586.779 |
-3,13%
|
124,5399
|
117,115
|
124,5399
|
120,36
|
| 08/06/2026 |
12.241.902 |
2,06%
|
123,15
|
122,00
|
126,435
|
124,15
|
| 05/06/2026 |
17.179.507 |
-6,42%
|
129,1253
|
121,56
|
129,1318
|
121,64
|
| 04/06/2026 |
12.534.555 |
2,78%
|
128,89
|
124,16
|
130,3656
|
130,00
|
| 03/06/2026 |
13.936.889 |
-1,12%
|
125,80
|
124,915
|
129,4155
|
126,50
|
| 02/06/2026 |
15.107.221 |
5,51%
|
121,15
|
121,15
|
128,22
|
128,00
|
| 01/06/2026 |
14.377.821 |
0,76%
|
119,80
|
118,30
|
121,95
|
121,33
|
| 29/05/2026 |
11.404.819 |
1,53%
|
118,90
|
117,0083
|
121,43
|
120,42
|
| 28/05/2026 |
9.216.087 |
-0,79%
|
119,62
|
117,9603
|
120,72
|
118,64
|
| 27/05/2026 |
10.705.873 |
1,13%
|
117,35
|
116,77
|
120,39
|
119,67
|
| 26/05/2026 |
14.455.890 |
-1,74%
|
121,00
|
117,095
|
121,0663
|
118,33
|
| 22/05/2026 |
12.618.650 |
1,87%
|
119,72
|
117,70
|
120,79
|
120,41
|
| 21/05/2026 |
13.953.622 |
3,44%
|
114,04
|
113,63
|
118,60
|
118,20
|
| 20/05/2026 |
13.457.964 |
-0,83%
|
115,14
|
113,85
|
116,9195
|
114,35
|
| 19/05/2026 |
17.099.203 |
-3,00%
|
117,00
|
114,79
|
118,50
|
115,38
|
| 18/05/2026 |
14.654.383 |
0,53%
|
118,14
|
116,03
|
119,39
|
118,88
|
| 15/05/2026 |
17.694.775 |
2,41%
|
113,28
|
112,95
|
118,35
|
118,21
|
| 14/05/2026 |
46.374.923 |
13,39%
|
117,89
|
113,97
|
119,36
|
115,53
|
| 13/05/2026 |
20.733.825 |
3,14%
|
99,0073
|
98,86
|
102,41
|
101,87
|
| 12/05/2026 |
17.690.782 |
0,58%
|
99,70
|
97,77
|
99,86
|
99,29
|
| 11/05/2026 |
19.568.988 |
2,23%
|
96,152
|
95,325
|
98,83
|
98,72
|
| 08/05/2026 |
13.551.844 |
4,73%
|
92,77
|
92,77
|
97,02
|
96,57
|
| 07/05/2026 |
8.536.293 |
0,57%
|
91,28
|
91,15
|
92,73
|
92,16
|
| 06/05/2026 |
12.444.877 |
-2,82%
|
92,92
|
91,00
|
93,42
|
91,64
|
| 05/05/2026 |
7.084.306 |
1,80%
|
93,35
|
93,30
|
94,715
|
94,30
|
| 04/05/2026 |
6.338.821 |
0,89%
|
91,67
|
91,19
|
93,10
|
92,63
|
| 01/05/2026 |
10.894.721 |
0,38%
|
91,50
|
91,16
|
92,92
|
91,85
|
| 30/04/2026 |
9.771.640 |
2,21%
|
89,55
|
89,00
|
91,67
|
91,50
|
| 29/04/2026 |
7.713.580 |
3,16%
|
86,95
|
86,3217
|
89,63
|
89,57
|
| 28/04/2026 |
9.175.170 |
-1,59%
|
88,30
|
85,775
|
88,55
|
86,86
|
| 27/04/2026 |
2.872.247 |
0,08%
|
89,01
|
88,26
|
89,50
|
88,26
|
