Cisco Systems Inc (CSCO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
