Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/07/2023	9.387.546	1,40%	51,57	51,55	52,1475	52,12
10/07/2023	11.307.452	0,80%	51,07	51,0221	51,50	51,40
07/07/2023	10.124.751	-0,24%	51,15	50,75	51,645	50,99
06/07/2023	8.741.095	-0,78%	51,15	50,655	51,19	51,11
05/07/2023	9.488.959	0,16%	50,93	50,925	51,57	51,51
04/07/2023	4.896.499	0,02%	51,35	51,33	51,83	51,75
03/07/2023	4.896.361	0,29%	51,35	51,33	51,83	51,89
30/06/2023	12.088.893	1,04%	51,87	51,52	52,25	51,74
29/06/2023	10.289.355	0,67%	50,86	50,82	51,265	51,21
28/06/2023	7.117.871	0,02%	50,80	50,45	51,02	50,87
27/06/2023	9.094.194	1,30%	50,26	50,26	51,04	50,86
26/06/2023	9.516.861	-0,24%	50,39	50,18	50,80	50,21
23/06/2023	11.622.559	-1,55%	50,72	50,09	50,72	50,33
22/06/2023	9.854.014	0,53%	50,65	50,4291	51,14	51,12
21/06/2023	11.110.430	-1,36%	51,40	50,82	51,40	50,85
20/06/2023	13.513.623	-1,00%	51,955	51,4717	52,07	51,55
19/06/2023	26.413.191	0,27%	52,33	51,93	52,40	52,07
16/06/2023	26.413.191	0,27%	52,33	51,93	52,40	52,07
15/06/2023	12.741.952	1,90%	50,93	50,88	52,07	51,93
14/06/2023	10.227.430	0,32%	50,80	50,63	51,215	50,96
13/06/2023	16.292.374	0,73%	50,76	50,45	50,94	50,85
12/06/2023	10.554.266	1,65%	49,97	49,67	50,51	50,48
09/06/2023	7.936.636	-0,04%	50,00	49,37	49,97	49,66
08/06/2023	8.879.962	-0,20%	50,00	49,57	50,00	49,68
07/06/2023	10.026.394	-0,06%	49,80	49,65	50,14	49,78
06/06/2023	10.035.090	-0,80%	49,79	49,145	49,91	49,81
05/06/2023	8.616.749	0,42%	50,20	50,04	50,58	50,23
02/06/2023	11.547.121	0,56%	49,91	49,73	50,25	50,02
01/06/2023	11.889.021	0,32%	49,74	49,2609	50,085	49,83
31/05/2023	11.491.262	0,62%	49,99	49,74	50,485	49,67
30/05/2023	11.491.262	0,62%	49,99	49,74	50,485	50,17
29/05/2023	12.389.845	1,53%	49,22	49,16	50,09	49,78
26/05/2023	12.389.845	1,53%	49,22	49,16	50,09	49,78
25/05/2023	13.554.232	1,28%	47,80	47,75	49,23	49,03
24/05/2023	9.400.939	-1,02%	48,95	48,174	49,29	48,41
23/05/2023	11.092.291	0,23%	48,68	48,64	49,35	48,93
22/05/2023	12.527.821	-0,63%	49,11	48,77	49,225	48,82
19/05/2023	18.510.061	1,83%	48,50	48,40	49,337	49,08
18/05/2023	24.757.446	1,20%	45,78	45,71	48,245	48,20
17/05/2023	15.369.006	1,45%	47,15	47,015	47,76	47,60
16/05/2023	9.985.694	-0,38%	47,24	46,80	47,33	46,92
15/05/2023	8.719.314	0,84%	46,80	46,56	47,255	47,10
12/05/2023	8.825.620	0,73%	46,29	46,29	46,81	46,71
11/05/2023	6.954.036	-0,73%	46,83	46,20	46,85	46,37
10/05/2023	9.415.542	0,52%	46,78	46,15	46,93	46,71
09/05/2023	9.939.002	0,02%	45,98	45,92	46,515	46,35
08/05/2023	7.647.516	0,20%	46,44	46,09	46,52	46,34
05/05/2023	9.213.088	1,27%	46,16	45,93	46,36	46,28
04/05/2023	10.701.125	-0,57%	45,75	45,555	45,93	45,70