Cisco Systems Inc (CSCO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
13.110.433 |
1,48%
|
81,60
|
80,81
|
83,305
|
82,36
|
| 04/02/2026 |
23.241.560 |
-2,35%
|
83,60
|
81,12
|
84,24
|
81,16
|
| 03/02/2026 |
19.407.344 |
3,06%
|
80,94
|
80,81
|
83,53
|
83,11
|
| 02/02/2026 |
16.009.379 |
2,96%
|
78,1608
|
78,00
|
81,155
|
80,64
|
| 30/01/2026 |
11.625.761 |
-0,14%
|
78,0207
|
77,72
|
78,795
|
78,32
|
| 29/01/2026 |
10.326.823 |
-0,67%
|
78,7538
|
77,63
|
79,465
|
78,43
|
| 28/01/2026 |
8.955.003 |
0,34%
|
78,86
|
78,02
|
79,04
|
78,96
|
| 27/01/2026 |
12.040.599 |
2,17%
|
77,1263
|
77,05
|
78,9085
|
78,68
|
| 26/01/2026 |
12.003.370 |
3,26%
|
76,2852
|
75,64
|
77,415
|
77,01
|
| 23/01/2026 |
10.088.861 |
0,35%
|
74,11
|
73,71
|
75,35
|
74,59
|
| 22/01/2026 |
7.636.561 |
0,87%
|
74,00
|
73,88
|
74,78
|
74,33
|
| 21/01/2026 |
9.456.580 |
0,46%
|
73,59
|
73,01
|
74,36
|
73,69
|
| 20/01/2026 |
13.763.548 |
-2,45%
|
74,04
|
73,21
|
74,865
|
73,35
|
| 16/01/2026 |
10.864.003 |
-0,08%
|
75,30
|
74,6036
|
75,99
|
75,19
|
| 15/01/2026 |
10.186.166 |
1,13%
|
74,87
|
74,87
|
76,045
|
75,25
|
| 14/01/2026 |
10.126.793 |
-1,41%
|
74,90
|
73,82
|
75,1099
|
74,41
|
| 13/01/2026 |
11.288.368 |
1,97%
|
73,66
|
73,66
|
75,50
|
75,47
|
| 12/01/2026 |
13.471.404 |
0,18%
|
73,21
|
72,80
|
74,26
|
74,01
|
| 09/01/2026 |
14.665.286 |
-0,11%
|
73,776
|
73,335
|
74,3281
|
73,88
|
| 08/01/2026 |
12.286.817 |
-1,02%
|
74,21
|
73,55
|
74,46
|
73,96
|
| 07/01/2026 |
13.241.962 |
-0,68%
|
75,53
|
74,195
|
75,54
|
74,72
|
| 06/01/2026 |
12.529.332 |
-0,46%
|
75,36
|
74,81
|
75,725
|
75,23
|
| 05/01/2026 |
8.943.795 |
-0,61%
|
76,29
|
74,98
|
76,7748
|
75,58
|
| 02/01/2026 |
12.316.036 |
-0,76%
|
77,1676
|
75,01
|
77,33
|
76,04
|
| 31/12/2025 |
10.144.195 |
-0,26%
|
77,41
|
76,62
|
77,815
|
76,62
|
| 30/12/2025 |
10.576.365 |
-0,24%
|
77,5604
|
77,03
|
78,21
|
77,03
|
| 29/12/2025 |
12.309.991 |
-0,47%
|
78,00
|
77,47
|
78,295
|
77,79
|
| 26/12/2025 |
4.767.086 |
0,18%
|
77,99
|
77,84
|
78,27
|
78,16
|
| 24/12/2025 |
7.453.114 |
-0,18%
|
78,07
|
77,845
|
78,285
|
78,02
|
| 23/12/2025 |
10.546.032 |
-0,12%
|
77,93
|
77,58
|
78,14
|
78,02
|
| 22/12/2025 |
15.123.918 |
-0,40%
|
78,79
|
77,96
|
79,14
|
78,11
|
| 19/12/2025 |
21.785.607 |
1,91%
|
76,90
|
76,52
|
79,165
|
78,42
|
| 18/12/2025 |
8.224.256 |
1,25%
|
76,74
|
76,31
|
77,8084
|
76,95
|
| 17/12/2025 |
8.527.151 |
-1,97%
|
77,55
|
75,71
|
78,185
|
76,00
|
| 16/12/2025 |
8.999.567 |
-0,93%
|
78,22
|
77,38
|
78,608
|
77,55
|
| 15/12/2025 |
7.987.731 |
0,59%
|
78,40
|
77,53
|
78,71
|
78,25
|
| 12/12/2025 |
10.893.068 |
-1,85%
|
79,40
|
77,72
|
79,61
|
77,80
|
| 11/12/2025 |
8.995.972 |
-1,22%
|
80,22
|
78,825
|
80,37
|
79,27
|
| 10/12/2025 |
8.708.281 |
0,93%
|
79,43
|
78,57
|
80,815
|
80,25
|
| 09/12/2025 |
7.445.119 |
0,82%
|
78,79
|
78,51
|
79,875
|
79,51
|
| 08/12/2025 |
8.445.901 |
1,14%
|
78,18
|
78,12
|
79,84
|
78,86
|
| 05/12/2025 |
8.460.719 |
0,27%
|
77,70
|
75,33
|
78,48
|
77,97
|
| 04/12/2025 |
9.244.145 |
-0,05%
|
77,64
|
77,1651
|
77,86
|
77,76
|
| 03/12/2025 |
10.961.126 |
1,15%
|
76,55
|
75,65
|
77,8165
|
77,75
|
| 02/12/2025 |
10.175.944 |
1,53%
|
76,08
|
75,76
|
77,20
|
76,87
|
| 01/12/2025 |
6.954.003 |
-1,17%
|
76,45
|
75,93
|
76,818
|
76,04
|
| 28/11/2025 |
5.809.759 |
1,26%
|
76,25
|
75,81
|
77,10
|
76,94
|
| 26/11/2025 |
12.086.731 |
-0,33%
|
76,49
|
75,34
|
76,60
|
76,07
|
| 25/11/2025 |
12.481.404 |
0,03%
|
76,0651
|
76,03
|
77,01
|
76,32
|
| 24/11/2025 |
10.685.448 |
0,18%
|
76,42
|
75,68
|
76,88
|
76,24
|
| 21/11/2025 |
12.156.393 |
0,90%
|
75,70
|
75,47
|
76,94
|
76,10
|
| 20/11/2025 |
14.792.901 |
-3,77%
|
79,101
|
75,32
|
80,055
|
75,44
|
| 19/11/2025 |
15.780.725 |
1,32%
|
77,1999
|
74,46
|
78,93
|
78,39
|
| 18/11/2025 |
13.347.593 |
-0,50%
|
77,55
|
76,31
|
78,20
|
77,37
|
| 17/11/2025 |
12.589.531 |
-0,30%
|
77,80
|
77,41
|
79,39
|
77,78
|
| 14/11/2025 |
25.591.602 |
0,80%
|
77,16
|
75,8401
|
78,665
|
78,00
|
| 13/11/2025 |
34.485.260 |
4,62%
|
78,2488
|
76,65
|
79,50
|
77,38
|
| 12/11/2025 |
34.995.046 |
3,18%
|
72,1001
|
71,72
|
74,21
|
73,96
|
| 11/11/2025 |
15.432.603 |
-0,44%
|
71,91
|
71,095
|
72,25
|
71,71
|
| 10/11/2025 |
15.941.163 |
1,44%
|
71,78
|
71,1539
|
72,50
|
72,09
|
| 07/11/2025 |
8.378.843 |
0,03%
|
71,26
|
70,54
|
71,585
|
71,07
|
| 06/11/2025 |
7.976.714 |
-1,50%
|
71,99
|
70,6903
|
72,23
|
71,04
|
| 05/11/2025 |
7.385.752 |
-0,28%
|
72,21
|
71,37
|
72,58
|
72,10
|
| 04/11/2025 |
9.588.707 |
-2,85%
|
74,40
|
72,13
|
74,59
|
72,32
|
| 03/11/2025 |
11.349.247 |
1,87%
|
74,67
|
73,6243
|
74,838
|
74,45
|
| 31/10/2025 |
10.301.592 |
0,34%
|
72,74
|
71,27
|
73,4782
|
73,11
|
| 30/10/2025 |
9.512.921 |
2,22%
|
71,7499
|
71,1477
|
73,11
|
72,91
|
| 29/10/2025 |
12.497.002 |
-1,78%
|
72,59
|
70,915
|
72,82
|
71,33
|
| 28/10/2025 |
12.798.474 |
1,72%
|
71,40
|
71,03
|
72,68
|
72,62
|
| 27/10/2025 |
12.141.432 |
1,15%
|
70,72
|
70,42
|
71,46
|
71,39
|
| 24/10/2025 |
9.916.702 |
0,51%
|
70,66
|
70,06
|
71,40
|
70,63
|
| 23/10/2025 |
10.264.362 |
-0,54%
|
70,76
|
70,235
|
71,23
|
70,27
|
| 22/10/2025 |
11.010.300 |
-0,13%
|
70,72
|
69,85
|
71,20
|
70,66
|
| 21/10/2025 |
10.733.659 |
0,18%
|
70,4987
|
70,405
|
71,2375
|
70,72
|
| 20/10/2025 |
9.723.170 |
0,74%
|
70,25
|
70,12
|
70,97
|
70,65
|
| 17/10/2025 |
12.065.792 |
1,52%
|
68,97
|
68,96
|
70,77
|
70,13
|
| 16/10/2025 |
5.499.222 |
-0,62%
|
69,70
|
68,5801
|
70,07
|
69,09
|
| 15/10/2025 |
7.657.584 |
1,28%
|
69,45
|
68,83
|
70,2999
|
69,52
|
| 14/10/2025 |
7.075.924 |
1,83%
|
67,15
|
66,8131
|
69,16
|
68,66
|
| 13/10/2025 |
10.434.450 |
-0,71%
|
68,55
|
67,16
|
68,89
|
67,46
|
| 10/10/2025 |
10.586.733 |
-2,84%
|
70,25
|
67,89
|
70,8093
|
67,94
|
| 09/10/2025 |
14.083.594 |
-0,53%
|
69,95
|
69,03
|
70,615
|
69,96
|
| 08/10/2025 |
15.664.102 |
1,93%
|
70,18
|
69,00
|
70,75
|
70,33
|
| 07/10/2025 |
10.690.759 |
0,11%
|
69,0238
|
68,445
|
69,225
|
68,985
|
| 06/10/2025 |
12.698.070 |
1,46%
|
68,46
|
67,81
|
68,95
|
68,91
|
| 03/10/2025 |
7.950.659 |
0,03%
|
68,00
|
67,665
|
68,585
|
67,92
|
| 02/10/2025 |
11.648.474 |
-0,64%
|
69,03
|
67,225
|
69,49
|
67,90
|
| 01/10/2025 |
6.474.615 |
0,48%
|
68,20
|
67,76
|
68,82
|
68,75
|
| 30/09/2025 |
7.604.275 |
1,03%
|
67,679
|
67,60
|
68,77
|
68,42
|
| 29/09/2025 |
6.419.125 |
0,76%
|
67,59
|
67,45
|
67,95
|
67,72
|
| 26/09/2025 |
6.914.134 |
-0,94%
|
67,95
|
66,855
|
68,52
|
67,22
|
| 25/09/2025 |
12.730.859 |
0,81%
|
67,2906
|
67,1101
|
68,235
|
67,85
|
| 24/09/2025 |
7.664.761 |
-0,31%
|
67,60
|
66,89
|
67,865
|
67,32
|
| 23/09/2025 |
12.850.118 |
-0,31%
|
67,63
|
67,0718
|
68,22
|
67,54
|
| 22/09/2025 |
8.715.359 |
-0,71%
|
67,75
|
67,30
|
67,9921
|
67,75
|
| 19/09/2025 |
14.448.247 |
-0,66%
|
68,62
|
67,1802
|
69,00
|
68,21
|
| 18/09/2025 |
9.601.174 |
1,47%
|
67,66
|
67,48
|
68,755
|
68,68
|
| 17/09/2025 |
9.339.449 |
1,11%
|
67,0651
|
66,39
|
67,88
|
67,72
|
| 16/09/2025 |
7.263.456 |
-0,09%
|
66,84
|
66,55
|
67,38
|
66,93
|
| 15/09/2025 |
8.236.572 |
0,71%
|
66,5305
|
66,18
|
67,1951
|
67,02
|
