Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	10.480.093	0,00%	47,45	47,34	47,85	47,51
28/06/2024	10.480.093	0,13%	47,45	47,34	47,85	47,51
27/06/2024	6.251.043	1,26%	46,80	46,79	47,51	47,45
26/06/2024	5.179.534	-1,10%	47,06	46,80	47,41	46,86
25/06/2024	6.733.991	0,21%	47,20	46,99	47,815	47,38
24/06/2024	7.049.787	-0,02%	47,49	47,02	47,775	47,28
21/06/2024	38.939.253	1,22%	47,10	47,05	47,84	47,29
20/06/2024	8.685.850	1,63%	45,91	45,86	46,865	46,72
19/06/2024	6.716.229	0,00%	45,57	45,52	45,99	45,97
18/06/2024	6.716.229	0,64%	45,57	45,52	45,99	45,97
17/06/2024	10.862.671	0,00%	45,40	44,95	45,71	45,68
14/06/2024	10.352.021	0,33%	45,32	44,96	45,7099	45,67
13/06/2024	11.189.787	-0,22%	45,42	45,12	45,545	45,52
12/06/2024	10.655.862	-0,33%	45,99	45,39	46,08	45,62
11/06/2024	11.568.316	-0,17%	45,71	45,36	45,93	45,77
10/06/2024	9.587.484	0,02%	45,71	45,28	45,86	45,85
07/06/2024	8.938.402	-0,76%	45,94	45,79	46,29	45,88
06/06/2024	10.958.234	0,28%	45,94	45,805	46,38	46,15
05/06/2024	15.507.773	-2,95%	46,65	45,64	47,62	46,02
04/06/2024	13.679.380	1,65%	46,65	46,51	47,60	47,42
03/06/2024	14.369.011	0,39%	46,74	46,28	46,77	46,68
31/05/2024	26.600.158	0,82%	46,14	46,01	46,565	46,50
30/05/2024	13.613.848	0,09%	46,14	46,00	46,46	46,12
29/05/2024	10.368.155	-0,43%	45,89	45,85	46,33	46,08
28/05/2024	10.302.466	-0,30%	46,15	45,98	46,88	46,28
27/05/2024	4.699.862	0,00%	46,63	46,38	46,79	46,42
24/05/2024	4.699.862	-2,13%	46,63	46,38	46,79	46,42
23/05/2024	11.764.539	-1,75%	47,15	46,51	47,19	46,60
22/05/2024	12.591.883	1,04%	47,10	47,035	47,835	47,43
21/05/2024	17.324.927	-0,40%	47,08	46,61	47,177	46,94
20/05/2024	14.531.856	-2,20%	48,00	47,01	48,07	47,11
17/05/2024	14.627.987	-0,29%	48,26	48,105	48,56	48,1995
16/05/2024	30.369.624	-2,76%	50,08	48,165	50,11	48,30
15/05/2024	15.470.478	1,47%	49,19	48,73	49,725	49,67
14/05/2024	11.923.074	0,56%	49,00	48,385	49,18	48,95
13/05/2024	10.909.851	1,29%	48,24	48,23	48,82	48,68
10/05/2024	8.485.715	0,57%	47,88	47,70	48,10	48,06
09/05/2024	8.745.109	-0,44%	48,00	47,655	48,09	47,79
08/05/2024	9.985.162	1,52%	47,44	47,25	48,14	48,00
07/05/2024	9.043.298	0,36%	47,23	47,005	47,46	47,28
06/05/2024	8.025.859	-0,02%	47,20	46,97	47,435	47,11
03/05/2024	10.425.260	0,66%	47,03	46,845	47,40	47,10
02/05/2024	10.956.346	-0,11%	47,03	46,60	47,80	46,79
01/05/2024	12.608.716	-0,30%	47,61	46,6814	47,57	46,84
30/04/2024	10.359.700	-1,67%	47,61	46,97	47,6799	46,98
29/04/2024	8.217.310	-0,17%	47,97	47,58	48,3059	47,78
26/04/2024	9.853.444	-0,48%	47,65	47,62	48,28	47,87
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