BiG | O banco que entende os seus valores.

Cisco Systems Inc (CSCO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	9.253.876	0,47%	88,23	87,405	89,73	89,01
23/04/2026	13.665.056	-1,35%	88,86	88,27	89,99	88,59
22/04/2026	10.038.857	0,11%	90,00	89,49	90,45	89,80
21/04/2026	11.332.092	2,27%	87,71	87,161	89,795	89,70
20/04/2026	12.678.890	1,69%	86,24	85,8582	88,35	87,71
17/04/2026	11.824.994	2,09%	85,4586	84,60	86,375	86,25
16/04/2026	6.982.106	2,60%	82,43	81,91	84,53	84,50
15/04/2026	7.883.374	-0,30%	82,53	80,875	82,66	82,36
14/04/2026	8.666.443	0,38%	81,80	81,37	82,66	82,61
13/04/2026	12.509.829	0,16%	82,1795	81,25	82,39	82,35
10/04/2026	10.483.057	-1,14%	82,92	81,62	84,56	82,22
09/04/2026	9.900.204	-0,62%	83,44	82,15	84,76	83,17
08/04/2026	11.019.616	3,69%	82,69	81,50	83,73	83,70
07/04/2026	6.952.192	0,31%	79,75	79,42	80,89	80,68
06/04/2026	11.072.664	1,77%	79,19	79,02	80,47	80,435
02/04/2026	6.466.029	1,95%	76,45	76,45	79,10	79,02
01/04/2026	12.749.389	0,39%	77,7085	77,51	79,12	77,51
31/03/2026	10.491.527	0,67%	77,72	76,31	78,19	77,59
30/03/2026	14.495.480	-3,60%	80,0575	76,59	80,39	77,04
27/03/2026	10.200.220	-2,68%	81,2987	79,40	82,12	79,92
26/03/2026	12.210.324	0,44%	81,28	81,15	83,11	82,16
25/03/2026	16.865.371	1,20%	81,856	80,89	82,68	81,83
24/03/2026	11.723.258	2,59%	78,60	78,13	80,935	80,86
23/03/2026	7.813.845	1,50%	79,30	78,44	79,51	78,82
20/03/2026	15.330.840	-1,20%	78,3197	76,72	79,03	77,65
19/03/2026	12.234.134	1,17%	77,52	76,92	78,88	78,51
18/03/2026	9.449.386	-2,09%	79,1158	77,535	80,0336	77,60
17/03/2026	10.874.447	0,47%	78,88	78,69	80,05	79,27
16/03/2026	10.746.194	0,74%	78,85	78,19	79,17	78,90
13/03/2026	13.318.445	0,76%	78,30	77,935	79,26	78,33
12/03/2026	7.126.558	-0,47%	77,60	76,95	78,13	77,74
11/03/2026	10.607.625	0,52%	77,62	77,12	78,485	78,10
10/03/2026	16.356.022	1,96%	76,5401	76,5253	79,01	77,70
09/03/2026	18.973.695	-3,13%	77,3137	75,215	77,55	76,21
06/03/2026	10.329.850	-1,67%	79,04	78,24	79,50	78,64
05/03/2026	11.315.302	-1,11%	79,80	79,05	81,165	80,01
04/03/2026	14.835.415	2,42%	78,97	78,53	80,905	80,87
03/03/2026	12.803.881	-0,58%	78,01	77,575	79,44	78,96
02/03/2026	9.561.987	-0,07%	78,991	77,69	79,515	79,42
27/02/2026	10.185.320	1,74%	77,60	77,08	79,53	79,46
26/02/2026	11.286.795	-1,29%	78,91	77,72	79,3396	78,10
25/02/2026	15.952.307	1,25%	78,58	78,21	79,42	79,12
24/02/2026	13.323.457	0,52%	78,06	77,47	78,71	78,14
23/02/2026	12.420.780	-1,84%	78,70	76,94	79,48	77,74
20/02/2026	19.365.960	0,82%	78,03	77,93	79,33	79,20
19/02/2026	13.140.148	0,47%	77,70	77,61	79,155	78,56
18/02/2026	15.730.952	1,73%	76,56	76,49	78,49	78,18
17/02/2026	15.512.258	0,00%	76,50	76,3473	77,565	76,85
13/02/2026	29.073.979	2,27%	74,91	73,42	77,30	76,85
12/02/2026	41.199.648	-12,33%	79,6332	74,0899	80,37	75,00
11/02/2026	16.811.458	-0,87%	86,48	85,125	87,14	85,54
10/02/2026	18.811.797	-0,57%	87,00	86,1585	88,185	86,29
09/02/2026	13.071.401	2,46%	84,33	84,31	87,245	86,78
06/02/2026	11.215.662	3,03%	83,40	82,805	84,96	84,8752
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