Cisco Systems Inc (CSCO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
31/01/2023 11.680.745 0,93% 48,14 48,05 48,69 48,67
30/01/2023 10.820.718 -0,60% 48,14 48,14 48,50 48,22
27/01/2023 9.296.161 0,35% 48,03 47,97 48,73 48,51
26/01/2023 7.949.254 0,75% 48,09 47,835 48,465 48,34
25/01/2023 9.365.729 0,36% 47,91 47,23 48,075 47,98
24/01/2023 9.160.197 0,65% 47,47 47,06 48,015 47,81
23/01/2023 9.341.272 1,24% 46,90 46,84 47,865 47,36
20/01/2023 15.916.531 0,69% 46,12 45,675 46,83 46,78
19/01/2023 12.957.610 -0,94% 46,95 46,395 47,02 46,46
18/01/2023 12.851.404 -1,96% 48,15 46,90 48,27 47,14
17/01/2023 13.932.747 -1,64% 48,90 47,95 48,94 48,08
16/01/2023 8.900.368 -0,27% 48,64 48,42 49,0155 48,87
13/01/2023 8.900.368 -0,27% 48,64 48,42 49,0155 48,87
12/01/2023 9.173.495 -0,43% 49,21 48,85 49,43 49,00
11/01/2023 8.544.068 0,82% 48,92 48,70 49,23 49,21
10/01/2023 7.642.598 0,47% 48,79 48,59 49,21 48,81
09/01/2023 9.526.927 0,54% 48,23 48,22 49,21 48,58
06/01/2023 14.380.298 3,07% 47,60 47,275 48,58 48,32
05/01/2023 10.535.063 -1,41% 47,39 46,7615 47,49 46,88
04/01/2023 11.442.642 -0,02% 48,26 47,175 49,19 47,55
03/01/2023 11.668.483 0,63% 47,89 47,31 48,045 47,94
02/01/2023 9.258.040 0,52% 47,27 46,95 47,67 47,748
30/12/2022 9.258.040 0,52% 47,27 46,95 47,67 47,748
29/12/2022 7.342.974 0,91% 47,38 47,26 47,74 47,50
28/12/2022 6.599.602 -0,97% 47,58 46,98 47,77 47,07
27/12/2022 8.061.826 0,23% 47,59 47,2173 47,709 47,59
23/12/2022 2.012.998 -0,11% 47,40 47,01 47,47 47,27
22/12/2022 15.511.108 -0,50% 47,41 46,685 47,44 47,42
21/12/2022 10.277.775 0,61% 47,77 47,421 47,9556 47,66
20/12/2022 9.474.772 -0,06% 47,49 46,79 47,56 47,37
19/12/2022 11.036.518 -0,86% 47,79 47,14 47,96 47,40
16/12/2022 41.935.030 -0,71% 47,40 47,09 48,00 47,81
15/12/2022 11.852.684 -2,33% 48,96 47,74 49,05 48,15
14/12/2022 10.883.013 -0,69% 49,74 48,83 50,06 49,30
13/12/2022 14.419.357 0,69% 50,46 49,24 50,71 49,64
12/12/2022 10.739.960 1,65% 48,80 48,37 49,32 49,26
09/12/2022 9.707.518 -1,16% 49,13 48,44 49,15 48,42
08/12/2022 10.216.116 1,68% 48,66 48,62 49,20 48,99
07/12/2022 10.327.399 -0,84% 48,40 48,06 48,545 48,18
06/12/2022 27.123.799 -1,50% 49,34 48,262 49,39 48,59
05/12/2022 22.161.137 -0,74% 49,20 49,165 49,635 49,33
02/12/2022 29.779.987 -0,52% 49,20 48,92 49,84 49,71
01/12/2022 30.265.915 0,50% 49,93 49,69 50,46 49,97
30/11/2022 31.440.029 2,98% 48,17 47,9644 49,83 49,72
29/11/2022 27.857.078 0,42% 48,33 47,84 48,41 48,28
28/11/2022 19.311.472 -0,61% 48,21 47,92 48,47 48,105
25/11/2022 24.893.510 -0,35% 48,75 48,345 49,05 48,40
24/11/2022 22.947.011 0,37% 48,00 48,33 48,99 48,56
23/11/2022 22.947.011 0,37% 48,00 48,33 48,99 48,56
22/11/2022 35.326.536 1,70% 48,00 47,76 48,42 48,43
21/11/2022 32.182.172 -0,36% 47,64 47,56 48,29 47,62
18/11/2022 53.836.245 2,58% 46,93 46,93 48,035 47,79
17/11/2022 78.312.069 4,96% 44,90 45,1601 46,845 46,59
16/11/2022 45.298.647 -1,14% 44,90 44,301 44,98 44,39
15/11/2022 29.959.616 0,31% 45,00 44,445 45,24 44,88
14/11/2022 9.847.560 -0,11% 44,80 44,68 45,44 44,74
11/11/2022 11.743.749 -1,91% 45,11 43,92 45,27 44,79
10/11/2022 10.081.286 3,99% 45,72 44,645 45,74 45,66
09/11/2022 7.054.931 -1,59% 44,66 43,90 44,73 43,90
08/11/2022 11.010.919 0,14% 44,71 44,1807 45,36 44,61
07/11/2022 7.498.805 0,07% 44,91 44,31 45,34 44,5499
04/11/2022 7.258.434 1,47% 44,50 43,8315 45,08 44,495
03/11/2022 7.970.532 -1,62% 44,03 43,39 44,15 43,85
02/11/2022 6.134.834 -2,13% 45,58 44,55 46,21 44,49
01/11/2022 5.481.562 0,07% 45,58 45,06 45,78 45,46
31/10/2022 7.386.998 -0,46% 44,69 45,055 45,635 45,43
28/10/2022 7.617.944 2,76% 44,69 44,65 45,705 45,645
27/10/2022 6.792.955 0,09% 44,69 44,36 45,08 44,42
26/10/2022 8.520.673 0,05% 44,93 44,28 45,23 44,38
25/10/2022 8.642.510 1,88% 43,41 43,225 44,40 44,36
24/10/2022 7.121.810 1,73% 43,10 42,90 43,75 43,54
21/10/2022 9.604.939 2,58% 41,85 41,82 42,97 42,785
20/10/2022 7.026.759 -0,37% 41,56 41,455 42,6111 41,725
19/10/2022 6.244.567 0,22% 41,57 41,47 42,235 41,88
18/10/2022 5.998.947 1,17% 41,00 41,261 42,22 41,785
17/10/2022 11.862.238 2,74% 41,00 40,96 41,525 41,30
14/10/2022 8.940.565 -0,91% 40,84 39,93 40,96 40,24
13/10/2022 10.647.044 3,41% 39,70 38,61 40,80 40,61
12/10/2022 7.238.541 -0,78% 39,70 39,25 39,8595 39,27
11/10/2022 8.536.206 -0,78% 39,85 39,2543 40,11 39,58
10/10/2022 7.379.286 -0,67% 40,48 39,61 40,805 40,00
07/10/2022 8.134.955 -2,84% 41,25 40,0809 41,20 40,34
06/10/2022 8.347.554 -1,08% 41,84 41,37 42,09 41,535
05/10/2022 7.354.040 0,17% 41,5385 41,40 42,25 41,89
04/10/2022 7.692.109 2,22% 41,39 41,39 42,03 41,82
03/10/2022 13.700.690 3,22% 40,45 40,44 41,53 41,289
30/09/2022 14.109.983 -1,41% 40,63 39,96 41,04 40,00
29/09/2022 7.717.903 -1,84% 41,10 40,155 41,10 40,58
28/09/2022 9.845.945 2,02% 41,25 40,592 41,57 41,34
27/09/2022 6.570.501 -0,15% 41,25 40,225 41,46 40,52
26/09/2022 10.720.188 -0,20% 41,25 40,3705 41,19 40,58
23/09/2022 8.747.820 -1,19% 41,25 40,125 41,25 40,66
22/09/2022 7.589.936 -1,06% 41,30 41,14 41,55 41,15
21/09/2022 9.652.476 -2,33% 42,32 41,57 42,865 41,59
20/09/2022 7.225.636 -1,66% 42,93 42,261 43,02 42,58
19/09/2022 7.999.529 0,00% 42,92 42,77 43,44 43,30
16/09/2022 21.983.833 0,02% 43,24 42,785 43,58 43,30
15/09/2022 8.072.784 -1,52% 43,81 43,09 43,8589 43,29
14/09/2022 12.436.831 -0,34% 44,04 43,5604 44,27 43,96
13/09/2022 9.339.314 -4,94% 45,78 44,02 45,91 44,11
Ajuda

Pesquisa de títulos

Fale Connosco