BiG | O banco que entende os seus valores.

Cisco Systems Inc (CSCO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	13.292.174	1,38%	55,14	53,835	55,33	55,04
21/04/2025	11.256.083	-2,49%	55,25	53,835	55,37	54,37
17/04/2025	11.809.779	0,00%	56,57	55,42	57,075	55,76
16/04/2025	15.401.812	-2,54%	57,90	55,42	57,91	55,76
15/04/2025	9.500.173	-0,37%	57,90	57,06	57,91	57,20
14/04/2025	11.756.786	0,14%	57,81	57,11	58,21	57,41
11/04/2025	15.935.991	1,09%	56,63	56,28	57,795	57,33
10/04/2025	22.066.444	-2,65%	57,92	55,00	57,94	56,59
09/04/2025	26.958.953	9,22%	53,13	52,67	58,43	58,13
08/04/2025	19.200.865	-2,14%	54,75	52,72	55,865	53,19
07/04/2025	32.687.336	0,06%	53,29	52,11	56,12	54,41
04/04/2025	28.694.694	-5,06%	56,69	54,455	57,47	54,54
03/04/2025	21.476.661	-6,68%	59,37	57,26	59,92	57,31
02/04/2025	12.764.234	0,03%	61,11	61,10	61,87	61,41
01/04/2025	13.079.264	0,15%	61,47	61,06	62,04	61,80
31/03/2025	20.448.129	1,40%	60,67	60,24	61,895	61,71
28/03/2025	17.776.261	-0,88%	61,48	60,51	61,7754	60,86
27/03/2025	8.473.861	-0,65%	61,80	61,33	61,98	61,40
26/03/2025	22.567.718	1,33%	61,03	61,005	61,84	61,80
25/03/2025	12.515.769	0,03%	60,71	60,70	61,21	60,99
24/03/2025	15.743.199	1,11%	61,10	60,88	61,38	60,97
21/03/2025	16.192.592	-0,53%	60,17	59,425	60,40	60,30
20/03/2025	13.279.858	-0,82%	60,44	60,37	61,02	60,62
19/03/2025	10.254.137	1,36%	60,63	60,555	61,57	61,12
18/03/2025	8.134.105	-0,98%	60,66	59,67	60,79	60,30
17/03/2025	10.753.870	0,65%	60,40	60,35	61,21	60,89
14/03/2025	7.921.246	1,34%	60,37	59,92	60,62	60,50
13/03/2025	11.912.087	-1,31%	60,46	59,23	60,49	59,67
12/03/2025	13.984.414	-0,45%	62,29	60,245	61,17	60,46
11/03/2025	17.756.623	-2,26%	62,29	60,53	62,38	60,67
10/03/2025	12.775.773	-2,96%	63,35	61,68	63,69	62,06
07/03/2025	14.406.406	0,84%	62,90	62,19	64,155	63,94
06/03/2025	16.771.752	-0,86%	63,81	62,7608	64,02	63,41
05/03/2025	9.818.658	1,11%	63,75	62,80	64,2593	63,96
04/03/2025	16.949.706	-0,35%	63,75	62,6132	63,905	63,26
03/03/2025	15.104.662	-0,98%	63,81	63,195	65,09	63,48
28/02/2025	16.830.357	0,47%	63,81	62,8335	64,16	64,11
27/02/2025	16.110.325	-0,42%	63,96	63,755	65,29	63,81
26/02/2025	6.848.246	-0,30%	64,55	63,94	64,775	64,08
25/02/2025	11.753.677	1,63%	64,54	63,32	64,62	64,27
24/02/2025	9.535.465	-1,16%	64,69	63,195	63,75	63,24
21/02/2025	9.096.264	-1,07%	64,69	63,88	64,96	63,98
20/02/2025	11.411.746	-0,23%	64,45	64,27	65,22	64,67
19/02/2025	9.775.302	0,39%	65,30	64,23	64,96	64,84
18/02/2025	13.302.507	-0,43%	63,83	64,43	66,25	64,59
17/02/2025	8.316.260	0,00%	63,83	63,45	65,065	64,87
14/02/2025	15.811.621	1,61%	63,83	63,44	65,07	64,87
13/02/2025	30.143.173	1,71%	66,10	62,72	66,50	63,84
12/02/2025	16.707.731	0,16%	61,44	61,22	62,56	62,53
11/02/2025	12.339.698	-0,61%	62,41	62,2262	62,798	62,43
10/02/2025	8.980.022	0,87%	63,13	62,38	63,1541	62,81
07/02/2025	14.384.906	0,00%	62,79	62,235	63,29	62,27
06/02/2025	7.205.450	-0,48%	61,40	62,075	62,89	62,27
05/02/2025	12.283.807	2,01%	60,84	60,74	62,71	62,57
04/02/2025	9.658.389	0,49%	60,14	60,74	61,5947	61,34
03/02/2025	13.746.082	0,73%	60,53	59,55	61,255	61,04
31/01/2025	12.399.091	-0,27%	60,44	60,455	61,19	60,60
30/01/2025	9.991.884	1,55%	60,44	60,2501	61,075	60,47
29/01/2025	11.799.037	0,20%	59,95	59,51	60,5363	59,55
28/01/2025	17.113.296	0,59%	59,02	58,94	59,56	59,43
27/01/2025	23.354.965	-5,06%	61,31	58,76	61,43	59,08
24/01/2025	13.646.091	0,00%	62,06	61,86	62,2899	62,23
23/01/2025	9.291.335	0,97%	61,65	61,3801	62,315	62,23
22/01/2025	11.471.903	0,98%	61,09	60,99	61,755	61,63
21/01/2025	13.083.498	1,33%	60,46	60,29	61,33	61,03
20/01/2025	10.646.184	0,00%	60,95	60,20	60,95	60,23
17/01/2025	14.383.432	0,69%	60,95	60,20	61,09	60,23
16/01/2025	9.667.174	-0,27%	60,27	59,79	60,4451	59,82
15/01/2025	12.025.953	1,10%	59,80	59,5925	60,34	59,98
14/01/2025	10.936.663	0,97%	58,97	58,75	59,34	59,33
13/01/2025	14.325.714	0,03%	58,92	58,17	58,93	58,76
10/01/2025	10.554.115	-0,78%	58,85	58,545	59,06	58,74
09/01/2025	11.484.625	0,31%	58,85	58,27	59,24	59,20
08/01/2025	10.574.640	0,46%	58,85	58,27	59,24	59,20
07/01/2025	13.240.371	0,27%	58,97	58,65	59,245	58,93
06/01/2025	14.884.355	-0,15%	58,96	58,585	59,58	58,77
03/01/2025	12.044.842	0,27%	59,03	58,38	59,21	58,86
02/01/2025	10.614.024	-0,17%	59,29	58,57	59,68	58,70
31/12/2024	0	0,02%	59,29	58,765	59,37	59,20
30/12/2024	10.228.633	-0,71%	59,09	58,415	59,39	59,20
27/12/2024	9.165.851	-0,40%	59,66	59,135	60,02	59,61
26/12/2024	6.077.059	-0,67%	59,61	59,40	60,055	59,98
24/12/2024	0	1,39%	58,20	58,8473	59,85	59,85
23/12/2024	14.138.188	0,79%	58,20	58,12	59,01	58,98
20/12/2024	12.551.673	1,59%	57,52	57,27	58,78	58,52
19/12/2024	12.621.234	0,17%	57,39	57,34	58,14	57,63
18/12/2024	0	-1,69%	58,38	57,485	58,70	57,53
17/12/2024	15.079.881	0,29%	58,47	58,18	59,07	58,52
16/12/2024	19.115.702	-0,46%	58,47	57,845	58,49	58,35
13/12/2024	10.322.729	-0,19%	58,67	58,385	58,93	58,62
12/12/2024	9.386.087	0,44%	58,69	58,63	59,74	58,85
11/12/2024	17.106.987	-0,22%	58,96	58,31	58,95	58,59
10/12/2024	10.155.992	-0,39%	58,52	58,13	58,86	58,72
09/12/2024	5.775.457	-1,57%	59,69	58,86	59,88	58,95
06/12/2024	9.751.307	-0,22%	59,80	59,77	60,08	59,89
05/12/2024	13.750.545	0,67%	59,80	59,72	60,23	60,02
04/12/2024	11.094.722	0,24%	59,64	59,265	59,84	59,62
03/12/2024	3.993.297	0,08%	59,45	59,165	59,525	59,48
02/12/2024	11.118.795	0,37%	59,13	58,84	59,70	59,43
29/11/2024	9.619.416	-0,27%	59,3996	58,93	59,87	59,21