Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/11/2023	10.829.320	-0,04%	47,95	47,81	48,19	47,91
27/11/2023	10.297.031	-0,89%	48,33	47,91	48,36	47,93
24/11/2023	4.493.445	0,75%	48,20	48,05	48,40	48,44
23/11/2023	10.773.005	0,57%	48,08	47,945	48,35	48,07
22/11/2023	10.580.345	0,59%	48,08	47,945	48,35	48,08
21/11/2023	13.895.073	-0,97%	48,27	47,66	48,35	47,80
20/11/2023	17.324.818	1,08%	47,61	47,55	48,37	48,27
17/11/2023	21.149.420	-0,67%	47,95	47,67	48,37	47,72
16/11/2023	51.489.246	-9,91%	53,27	46,20	48,06	48,00
15/11/2023	17.496.652	0,34%	53,27	53,0324	53,43	53,35
14/11/2023	12.316.166	1,88%	52,43	52,475	53,37	53,21
13/11/2023	9.753.152	-0,69%	52,43	52,09	52,6401	52,23
10/11/2023	11.105.177	1,14%	52,08	51,94	52,625	52,59
09/11/2023	13.986.931	-1,89%	52,08	51,75	52,565	52,00
08/11/2023	9.242.996	-0,25%	53,29	52,77	53,50	53,00
07/11/2023	9.438.881	-0,30%	53,29	52,97	53,44	53,13
06/11/2023	10.781.102	0,51%	53,26	52,875	53,30	53,2799
03/11/2023	11.047.209	0,49%	53,26	52,645	53,44	53,01
02/11/2023	12.125.943	1,07%	52,32	52,185	52,795	52,75
01/11/2023	10.124.249	0,12%	52,04	51,7943	52,28	52,19
31/10/2023	8.785.801	1,09%	51,71	51,68	52,17	52,13
30/10/2023	8.541.851	0,02%	51,67	51,095	51,64	51,57
27/10/2023	3.731.995	0,41%	51,67	51,405	52,15	51,5828
26/10/2023	10.601.756	-1,97%	53,11	51,3113	52,12	51,37
25/10/2023	8.781.450	-1,15%	53,11	52,325	53,37	52,40
24/10/2023	9.491.089	1,55%	52,82	52,06	53,05	53,01
23/10/2023	11.543.090	-0,30%	52,82	52,16	52,835	52,77
20/10/2023	15.887.043	-0,98%	53,39	52,805	53,59	52,80
19/10/2023	9.227.271	-0,84%	53,74	53,20	53,93	53,32
18/10/2023	8.713.670	-0,32%	53,74	53,60	54,185	53,77
17/10/2023	10.780.378	-0,41%	54,25	53,18	53,98	53,94
16/10/2023	8.265.419	0,73%	54,25	54,0404	54,585	54,16
13/10/2023	9.814.013	-0,15%	53,88	53,44	54,12	53,77
12/10/2023	6.736.631	0,35%	54,02	53,5121	54,215	53,85
11/10/2023	9.057.652	-0,39%	53,93	53,345	54,125	53,66
10/10/2023	8.419.814	-0,09%	53,96	53,652	54,09	53,87
09/10/2023	6.779.202	0,88%	53,28	53,28	53,96	53,92
06/10/2023	10.099.534	0,72%	52,99	52,7371	53,745	53,45
05/10/2023	9.983.941	-0,71%	53,62	52,585	53,845	53,07
04/10/2023	11.292.494	-0,41%	53,62	53,22	53,845	53,43
03/10/2023	10.670.482	-0,65%	53,83	53,35	53,88	53,65
02/10/2023	8.724.545	1,17%	53,36	53,78	54,40	54,39
29/09/2023	9.536.980	-0,22%	53,36	53,50	54,20	53,76
28/09/2023	11.421.475	1,28%	53,36	53,36	54,19	53,88
27/09/2023	11.253.450	0,93%	52,96	52,53	53,37	53,20
26/09/2023	11.085.000	-0,19%	53,17	52,58	53,295	53,38
25/09/2023	9.648.862	-0,17%	53,51	53,16	53,68	53,48
22/09/2023	12.199.192	0,43%	53,40	53,23	53,825	53,57
21/09/2023	26.198.137	-3,89%	55,95	52,85	54,10	53,34
20/09/2023	8.019.567	-0,61%	55,95	55,435	56,05	55,50
19/09/2023	7.560.876	-0,48%	56,19	55,46	56,195	55,84
18/09/2023	8.100.991	0,13%	56,00	55,83	56,275	56,11
15/09/2023	30.131.660	-1,10%	56,42	55,54	56,46	55,75
14/09/2023	9.342.652	0,16%	56,42	56,08	56,46	56,37
13/09/2023	8.389.296	-0,20%	56,30	56,0815	56,515	56,28
12/09/2023	8.928.495	-0,79%	56,65	56,34	56,855	56,39
11/09/2023	10.624.464	0,30%	56,69	56,44	56,965	56,84
08/09/2023	9.679.157	-0,21%	56,89	56,56	57,06	56,67
07/09/2023	9.292.009	-0,65%	56,89	56,66	57,0895	56,79
06/09/2023	7.534.545	-0,18%	57,21	57,06	57,4699	57,16
05/09/2023	9.681.228	-1,04%	57,81	57,23	57,82	57,24
04/09/2023	9.529.979	0,85%	57,00	56,89	58,185	57,84
01/09/2023	9.529.979	0,85%	57,00	56,89	58,185	57,84
31/08/2023	12.686.931	0,95%	57,00	56,95	57,5286	57,35
30/08/2023	7.992.816	0,44%	56,66	56,535	56,91	56,81
29/08/2023	12.805.319	0,68%	56,35	56,11	56,795	56,58
28/08/2023	11.082.644	0,90%	55,95	55,68	56,28	56,20
25/08/2023	10.154.768	0,92%	55,25	55,25	55,87	55,75
24/08/2023	12.160.324	-1,32%	56,32	55,21	56,47	55,24
23/08/2023	11.706.243	0,94%	55,50	55,40	56,20	55,98
22/08/2023	10.667.711	0,04%	55,55	55,285	55,82	55,46
21/08/2023	11.914.898	0,73%	54,65	55,15	55,79	55,44
18/08/2023	19.794.038	0,57%	54,65	54,65	55,4599	55,04
17/08/2023	29.572.226	3,34%	54,44	54,39	55,835	54,73
16/08/2023	14.260.954	0,26%	53,05	52,87	53,52	53,49
15/08/2023	14.430.393	-0,98%	53,80	53,18	53,7289	53,35
14/08/2023	14.894.341	0,17%	53,38	53,72	54,13	53,88
11/08/2023	9.296.715	0,79%	53,38	53,185	53,945	53,79
10/08/2023	9.788.441	0,72%	53,45	53,17	54,14	53,37
09/08/2023	12.609.199	-0,13%	52,91	52,664	53,45	52,99
08/08/2023	8.430.434	0,09%	52,66	52,355	53,125	53,06
07/08/2023	7.860.437	0,72%	52,97	52,682	53,065	53,01
04/08/2023	7.534.008	-0,98%	52,83	52,5255	53,34	52,63
03/08/2023	9.696.835	1,08%	52,39	52,24	53,27	53,15
02/08/2023	12.551.941	-0,15%	52,39	52,32	53,10	52,58
01/08/2023	10.681.839	1,19%	52,56	52,31	52,78	52,66
31/07/2023	9.762.778	-0,10%	51,84	51,74	52,52	52,04
28/07/2023	18.776.761	-1,72%	52,06	51,775	52,42	52,09
27/07/2023	9.589.164	-0,41%	53,60	52,86	53,88	53,00
26/07/2023	9.017.005	-0,71%	53,54	52,96	53,65	53,22
25/07/2023	10.313.272	0,92%	53,19	53,11	53,76	53,60
24/07/2023	9.942.186	0,91%	52,71	52,67	53,31	53,11
21/07/2023	39.270.211	0,50%	52,81	52,525	52,995	52,63
20/07/2023	14.321.112	-0,11%	52,06	51,925	52,87	52,37
19/07/2023	14.113.166	2,32%	52,17	51,725	52,44	52,43
18/07/2023	10.669.447	0,85%	50,20	50,8525	51,365	51,24
17/07/2023	9.892.953	0,85%	50,20	50,14	50,949	50,81
14/07/2023	11.928.216	-2,23%	50,49	50,055	50,97	50,38
13/07/2023	11.336.605	1,56%	50,68	50,65	51,62	51,53
12/07/2023	16.623.543	-2,65%	51,53	50,5319	51,93	50,74