Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	15.074.326	0,36%	49,93	49,63	50,2895	50,13
08/02/2024	12.205.902	0,36%	49,88	49,55	49,99	49,95
07/02/2024	10.686.926	-0,42%	50,30	49,46	50,35	49,77
06/02/2024	12.558.313	0,95%	50,31	49,785	50,61	49,98
05/02/2024	13.429.171	-1,34%	50,00	49,26	50,15	49,51
02/02/2024	13.564.790	0,00%	50,23	49,615	50,38	50,18
01/02/2024	11.634.583	0,00%	50,23	49,82	50,63	50,18
31/01/2024	18.535.263	-3,94%	51,85	50,11	51,92	50,18
30/01/2024	7.067.996	-0,10%	51,93	51,995	52,415	52,24
29/01/2024	10.391.511	0,29%	51,93	51,835	52,38	52,29
26/01/2024	8.814.959	-0,36%	52,42	51,99	52,62	52,14
25/01/2024	11.144.354	1,99%	51,97	51,75	52,56	52,33
24/01/2024	12.982.207	-0,87%	51,97	51,205	52,00	51,31
23/01/2024	8.086.397	0,37%	51,39	51,31	51,82	51,76
22/01/2024	12.177.523	0,59%	51,56	51,41	51,78	51,57
19/01/2024	14.501.039	1,03%	50,82	50,77	51,39	51,27
18/01/2024	11.929.115	0,90%	50,30	50,28	50,80	50,75
17/01/2024	10.685.824	-0,67%	50,27	49,91	50,43	50,25
16/01/2024	10.893.140	0,50%	50,50	50,075	50,59	50,59
15/01/2024	12.685.374	-0,20%	50,50	50,295	50,815	50,34
12/01/2024	12.685.374	-0,20%	50,50	50,295	50,815	50,34
11/01/2024	11.629.446	0,40%	50,48	50,04	50,50	50,44
10/01/2024	10.584.014	0,06%	50,00	49,82	50,32	49,94
09/01/2024	13.261.712	-1,27%	49,96	49,43	50,03	49,82
08/01/2024	14.150.239	0,56%	49,75	49,69	50,50	50,3681
05/01/2024	9.929.600	0,02%	50,48	49,865	50,36	50,09
04/01/2024	12.273.263	-0,83%	50,48	49,99	50,51	50,09
03/01/2024	13.529.207	0,78%	50,09	49,9503	50,68	50,51
02/01/2024	13.419.220	-0,02%	50,51	50,25	50,86	50,51
29/12/2023	8.454.463	0,08%	50,45	50,225	50,585	50,52
28/12/2023	4.594.939	0,08%	50,61	50,42	50,61	50,48
27/12/2023	6.944.403	0,32%	50,30	50,28	50,56	50,44
26/12/2023	4.983.106	0,32%	50,14	50,05	50,40	50,25
22/12/2023	6.162.434	0,79%	49,87	49,87	50,39	50,09
21/12/2023	13.565.783	0,04%	49,93	49,38	49,98	49,82
20/12/2023	12.106.393	-0,76%	50,12	49,79	50,33	49,80
19/12/2023	12.024.225	-0,12%	50,35	49,835	50,45	50,18
18/12/2023	10.346.572	0,74%	49,89	49,395	50,295	50,24
15/12/2023	42.140.703	0,83%	49,47	49,43	49,93	49,85
14/12/2023	18.124.846	-0,50%	50,00	49,1701	50,0125	49,44
13/12/2023	8.777.049	0,73%	49,24	48,81	49,70	49,69
12/12/2023	11.047.627	-0,12%	49,55	49,105	49,59	49,33
11/12/2023	13.790.029	2,09%	48,30	48,86	49,44	49,39
08/12/2023	10.600.008	0,25%	48,30	48,21	48,59	48,38
07/12/2023	13.368.243	1,17%	47,89	47,83	48,355	48,26
06/12/2023	13.030.987	-0,48%	48,16	47,66	48,21	47,70
05/12/2023	13.324.692	-0,25%	47,76	47,59	47,96	47,93
04/12/2023	9.150.817	-0,87%	48,28	47,7875	48,18	48,05
01/12/2023	9.674.017	0,17%	48,28	48,025	48,77	48,46
30/11/2023	23.214.674	0,65%	48,21	47,9401	48,49	48,36
29/11/2023	11.245.344	0,42%	48,11	48,03	48,44	48,05
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