Cisco Systems Inc (CSCO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
9.461.480 |
-1,72%
|
66,9292
|
66,13
|
67,34
|
66,53
|
| 11/09/2025 |
8.311.838 |
-0,61%
|
68,27
|
67,505
|
68,5699
|
67,69
|
| 10/09/2025 |
8.284.902 |
1,23%
|
67,33
|
67,12
|
68,32
|
68,13
|
| 09/09/2025 |
5.246.392 |
0,73%
|
66,74
|
66,61
|
67,435
|
67,34
|
| 08/09/2025 |
7.554.176 |
-0,03%
|
67,10
|
66,35
|
67,15
|
66,88
|
| 05/09/2025 |
14.282.472 |
-1,72%
|
68,05
|
66,48
|
68,10
|
66,90
|
| 04/09/2025 |
10.320.880 |
0,47%
|
68,1611
|
67,41
|
68,41
|
67,99
|
| 03/09/2025 |
10.103.922 |
-0,16%
|
67,79
|
67,335
|
68,13
|
67,67
|
| 02/09/2025 |
11.738.842 |
-1,87%
|
68,59
|
67,38
|
68,673
|
67,80
|
| 29/08/2025 |
6.026.689 |
-0,49%
|
69,25
|
68,835
|
69,46
|
69,09
|
| 28/08/2025 |
6.467.656 |
1,45%
|
68,37
|
68,36
|
69,5758
|
69,43
|
| 27/08/2025 |
7.458.524 |
0,07%
|
68,45
|
68,15
|
68,745
|
68,44
|
| 26/08/2025 |
8.530.023 |
1,89%
|
66,97
|
66,97
|
68,75
|
68,39
|
| 25/08/2025 |
5.615.118 |
-0,30%
|
67,19
|
67,12
|
67,495
|
67,14
|
| 22/08/2025 |
7.998.726 |
0,45%
|
67,37
|
67,005
|
68,035
|
67,32
|
| 21/08/2025 |
7.261.478 |
-0,13%
|
67,18
|
66,47
|
67,25
|
67,02
|
| 20/08/2025 |
7.107.302 |
0,49%
|
66,79
|
66,535
|
67,1782
|
67,11
|
| 19/08/2025 |
9.842.866 |
-0,27%
|
66,82
|
66,4802
|
67,52
|
66,76
|
| 18/08/2025 |
14.793.469 |
1,13%
|
66,30
|
65,75
|
67,11
|
66,95
|
| 15/08/2025 |
26.971.181 |
-4,50%
|
68,7699
|
65,86
|
68,80
|
66,20
|
| 14/08/2025 |
27.937.384 |
-1,56%
|
69,2396
|
67,48
|
70,61
|
69,30
|
| 13/08/2025 |
22.580.083 |
-1,23%
|
71,63
|
70,25
|
72,03
|
70,40
|
| 12/08/2025 |
11.085.085 |
1,02%
|
71,19
|
70,56
|
71,50
|
71,38
|
| 11/08/2025 |
14.475.318 |
-1,53%
|
72,18
|
70,34
|
72,62
|
70,67
|
| 08/08/2025 |
19.865.128 |
2,70%
|
70,06
|
70,00
|
72,02
|
71,79
|
| 07/08/2025 |
14.952.883 |
1,00%
|
69,90
|
69,215
|
70,14
|
69,90
|
| 06/08/2025 |
14.551.638 |
2,50%
|
67,91
|
67,765
|
69,345
|
69,21
|
| 05/08/2025 |
11.879.320 |
-1,42%
|
68,64
|
67,445
|
68,87
|
67,52
|
| 04/08/2025 |
8.639.535 |
2,04%
|
67,49
|
67,36
|
68,50
|
68,49
|
| 01/08/2025 |
11.233.177 |
-1,45%
|
67,6673
|
66,525
|
67,72
|
67,11
|
| 31/07/2025 |
12.278.538 |
-0,29%
|
67,96
|
67,88
|
69,145
|
68,08
|
| 30/07/2025 |
7.040.769 |
0,48%
|
68,07
|
59,85
|
68,575
|
68,275
|
| 29/07/2025 |
10.542.282 |
0,06%
|
67,77
|
67,37
|
68,725
|
67,96
|
| 28/07/2025 |
12.636.501 |
-1,12%
|
67,94
|
67,37
|
68,18
|
67,92
|
| 25/07/2025 |
7.856.166 |
0,59%
|
68,38
|
67,92
|
68,815
|
68,69
|
| 24/07/2025 |
9.413.282 |
-0,48%
|
68,28
|
67,92
|
68,8293
|
68,29
|
| 23/07/2025 |
9.064.515 |
0,68%
|
68,34
|
68,07
|
68,8293
|
68,62
|
| 22/07/2025 |
10.536.568 |
-0,26%
|
67,92
|
67,795
|
68,619
|
68,16
|
| 21/07/2025 |
10.982.843 |
0,43%
|
67,95
|
67,795
|
68,619
|
68,34
|
| 18/07/2025 |
10.539.920 |
-0,37%
|
67,55
|
67,51
|
68,89
|
68,05
|
| 17/07/2025 |
15.137.355 |
1,29%
|
67,15
|
66,98
|
68,47
|
68,30
|
| 16/07/2025 |
10.152.358 |
0,28%
|
67,68
|
66,98
|
67,88
|
67,37
|
| 15/07/2025 |
9.677.676 |
-0,94%
|
67,83
|
67,155
|
68,0259
|
67,18
|
| 14/07/2025 |
12.277.828 |
-0,07%
|
67,52
|
67,20
|
68,0259
|
67,82
|
| 11/07/2025 |
10.498.789 |
-1,18%
|
69,22
|
67,685
|
69,39
|
67,95
|
| 10/07/2025 |
8.958.453 |
-0,74%
|
68,52
|
68,31
|
69,39
|
68,76
|
