Cisco Systems Inc (CSCO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
12.927.489 |
0,99%
|
68,80
|
68,31
|
69,32
|
69,27
|
| 08/07/2025 |
10.054.487 |
-0,49%
|
69,03
|
68,35
|
69,28
|
68,59
|
| 07/07/2025 |
13.471.142 |
-0,63%
|
69,3183
|
68,58
|
69,3183
|
68,93
|
| 04/07/2025 |
14.319.224 |
2,39%
|
68,20
|
68,20
|
69,8115
|
69,37
|
| 03/07/2025 |
14.308.484 |
2,36%
|
68,75
|
68,08
|
69,79
|
69,37
|
| 02/07/2025 |
10.663.283 |
-0,74%
|
69,41
|
68,1797
|
69,545
|
68,18
|
| 01/07/2025 |
14.033.761 |
-0,40%
|
68,90
|
68,635
|
69,55
|
69,10
|
| 30/06/2025 |
24.190.915 |
1,06%
|
68,8101
|
68,7319
|
69,52
|
69,38
|
| 27/06/2025 |
9.991.077 |
-0,41%
|
68,71
|
68,34
|
69,215
|
68,65
|
| 26/06/2025 |
16.225.156 |
1,12%
|
67,85
|
67,785
|
69,16
|
68,95
|
| 25/06/2025 |
14.149.081 |
0,44%
|
67,78
|
67,355
|
68,525
|
68,19
|
| 24/06/2025 |
15.908.929 |
0,76%
|
66,32
|
66,21
|
68,035
|
67,89
|
| 23/06/2025 |
18.948.321 |
1,60%
|
66,5317
|
66,21
|
67,485
|
67,38
|
| 20/06/2025 |
33.271.689 |
0,73%
|
66,0517
|
65,3815
|
66,65
|
66,32
|
| 18/06/2025 |
16.173.527 |
0,86%
|
65,63
|
65,02
|
66,34
|
65,84
|
| 17/06/2025 |
13.479.821 |
-0,28%
|
65,16
|
64,85
|
66,15
|
65,33
|
| 16/06/2025 |
11.758.036 |
1,98%
|
65,35
|
64,87
|
65,64
|
65,51
|
| 13/06/2025 |
10.558.816 |
-1,55%
|
64,27
|
63,945
|
65,205
|
64,09
|
| 12/06/2025 |
10.960.834 |
1,42%
|
65,15
|
63,865
|
65,205
|
65,10
|
| 11/06/2025 |
14.820.701 |
-1,47%
|
66,02
|
63,865
|
66,08
|
64,19
|
| 10/06/2025 |
11.802.409 |
-1,14%
|
66,15
|
64,805
|
66,36
|
65,15
|
| 09/06/2025 |
9.480.979 |
-0,24%
|
66,03
|
65,59
|
66,36
|
65,90
|
| 06/06/2025 |
13.888.005 |
2,23%
|
64,55
|
64,28
|
66,155
|
66,06
|
| 05/06/2025 |
11.828.747 |
0,36%
|
64,61
|
64,28
|
64,93
|
64,62
|
| 04/06/2025 |
10.380.442 |
0,05%
|
63,85
|
63,72
|
64,875
|
64,39
|
| 03/06/2025 |
9.415.105 |
0,80%
|
62,72
|
62,71
|
64,4564
|
64,36
|
| 02/06/2025 |
10.305.160 |
1,29%
|
62,75
|
62,71
|
63,88
|
63,85
|
| 30/05/2025 |
7.196.596 |
-0,05%
|
63,73
|
62,30
|
63,74
|
63,04
|
| 29/05/2025 |
10.476.942 |
-0,44%
|
63,89
|
62,49
|
63,985
|
63,05
|
| 28/05/2025 |
8.602.340 |
-0,64%
|
63,78
|
63,28
|
63,9899
|
63,34
|
| 27/05/2025 |
10.655.744 |
1,01%
|
63,84
|
63,335
|
63,9899
|
63,75
|
| 23/05/2025 |
11.134.897 |
-0,44%
|
63,44
|
62,54
|
63,72
|
63,11
|
| 22/05/2025 |
11.132.629 |
0,25%
|
62,99
|
62,9501
|
63,905
|
63,36
|
| 21/05/2025 |
11.162.336 |
-0,35%
|
63,77
|
62,94
|
63,905
|
63,20
|
| 20/05/2025 |
11.170.040 |
-0,78%
|
63,44
|
63,065
|
64,18
|
63,42
|
| 19/05/2025 |
11.068.567 |
0,47%
|
63,34
|
63,18
|
64,18
|
63,92
|
| 16/05/2025 |
21.146.000 |
-1,00%
|
63,03
|
62,92
|
65,745
|
63,62
|
| 15/05/2025 |
41.713.922 |
4,85%
|
61,63
|
60,845
|
65,745
|
64,26
|
| 14/05/2025 |
20.878.747 |
-0,79%
|
61,68
|
60,845
|
62,24
|
61,29
|
| 13/05/2025 |
14.149.503 |
0,18%
|
61,61
|
61,12
|
62,24
|
61,78
|
| 12/05/2025 |
15.901.238 |
3,18%
|
61,47
|
61,12
|
61,845
|
61,67
|
| 09/05/2025 |
12.910.042 |
0,10%
|
59,89
|
59,40
|
60,84
|
59,77
|
| 08/05/2025 |
12.240.505 |
0,32%
|
59,22
|
59,07
|
60,28
|
59,71
|
| 07/05/2025 |
10.091.539 |
0,59%
|
58,63
|
58,58
|
59,895
|
59,57
|
| 06/05/2025 |
9.145.040 |
-0,15%
|
58,99
|
58,58
|
59,65
|
59,22
|
| 05/05/2025 |
10.304.210 |
-0,02%
|
59,06
|
58,88
|
59,65
|
59,32
|
| 02/05/2025 |
11.483.199 |
2,08%
|
57,78
|
57,68
|
59,41
|
59,33
|
| 01/05/2025 |
11.886.264 |
0,66%
|
57,10
|
56,46
|
58,4674
|
58,12
|
| 30/04/2025 |
7.686.745 |
0,58%
|
56,69
|
56,46
|
57,90
|
57,73
|
| 29/04/2025 |
10.663.856 |
0,88%
|
56,49
|
56,415
|
57,49
|
57,34
|
| 28/04/2025 |
15.662.037 |
0,23%
|
56,77
|
56,415
|
57,33
|
56,84
|
| 25/04/2025 |
12.297.154 |
0,75%
|
55,30
|
55,16
|
56,8075
|
56,71
|
| 24/04/2025 |
15.578.104 |
1,19%
|
56,15
|
54,8893
|
56,98
|
56,29
|
| 23/04/2025 |
19.571.757 |
1,07%
|
55,20
|
54,59
|
56,98
|
55,63
|
