Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	12.610.202	-0,86%	46,39	45,86	46,55	45,96
02/05/2023	12.718.968	-2,07%	46,95	46,06	47,08	46,36
01/05/2023	8.891.745	0,19%	47,24	47,125	47,519	47,34
28/04/2023	13.219.231	1,48%	46,65	46,61	47,26	47,25
27/04/2023	13.287.574	0,04%	46,78	45,97	46,80	46,56
26/04/2023	14.938.927	-1,17%	46,77	46,425	46,85	46,54
25/04/2023	13.045.091	-1,14%	47,36	46,805	47,43	46,85
24/04/2023	10.683.820	0,77%	47,11	47,04	47,45	47,39
21/04/2023	13.432.336	0,97%	46,61	46,245	47,115	47,03
20/04/2023	24.213.701	-3,04%	47,62	46,36	47,65	46,58
19/04/2023	19.507.756	-4,51%	49,24	47,99	49,27	48,04
18/04/2023	8.878.282	0,06%	50,43	50,07	50,69	50,31
17/04/2023	7.808.821	-0,51%	50,59	50,05	50,72	50,28
14/04/2023	7.877.474	-0,51%	50,52	50,205	50,845	50,54
13/04/2023	9.405.845	1,38%	50,32	50,09	50,83	50,80
12/04/2023	9.840.472	-1,01%	50,82	50,055	50,945	50,11
11/04/2023	9.722.439	-1,38%	51,12	50,52	51,30	50,62
10/04/2023	6.934.291	0,12%	51,17	50,875	51,40	51,33
06/04/2023	9.634.061	-1,06%	51,00	50,725	51,564	51,27
05/04/2023	8.198.001	0,00%	52,10	51,68	52,29	51,82
04/04/2023	8.483.653	-0,19%	51,98	51,43	52,12	51,82
03/04/2023	10.565.985	0,07%	52,03	51,99	52,56	52,31
31/03/2023	13.343.676	1,64%	51,39	51,39	52,35	52,275
30/03/2023	6.951.060	0,51%	51,57	51,125	51,68	51,43
29/03/2023	10.759.618	1,55%	50,73	50,6417	51,27	51,17
28/03/2023	6.585.658	-0,30%	50,27	50,27	50,595	50,39
27/03/2023	9.782.342	0,06%	50,70	50,48	50,95	50,54
24/03/2023	12.815.524	1,57%	49,87	49,50	50,55	50,51
23/03/2023	11.600.495	0,55%	49,70	49,405	50,25	49,73
22/03/2023	13.691.345	-2,39%	50,75	49,42	50,75	49,46
21/03/2023	16.904.660	-0,67%	51,14	50,33	51,33	50,60
20/03/2023	13.179.413	1,49%	50,10	49,89	51,04	50,94
17/03/2023	33.944.334	0,14%	50,28	49,735	50,55	50,19
16/03/2023	12.508.071	2,16%	48,68	48,51	50,29	50,12
15/03/2023	10.284.176	0,02%	48,50	48,38	49,11	49,06
14/03/2023	10.804.905	1,36%	48,74	48,505	49,255	49,07
13/03/2023	12.877.777	-0,31%	48,53	48,12	48,88	48,41
10/03/2023	9.858.863	-0,51%	49,00	48,30	49,16	48,56
09/03/2023	8.368.148	-0,61%	49,38	48,705	49,685	48,81
08/03/2023	7.776.764	0,41%	49,15	48,69	49,26	49,11
07/03/2023	11.743.053	-1,03%	49,66	48,63	49,755	48,91
06/03/2023	8.957.787	0,28%	49,51	49,245	49,81	49,42
03/03/2023	10.839.333	1,55%	48,99	48,96	49,36	49,28
02/03/2023	11.711.155	0,39%	48,24	48,12	48,63	48,53
01/03/2023	8.934.354	-0,17%	48,43	48,025	48,59	48,34
28/02/2023	10.737.038	-0,64%	48,76	48,38	48,93	48,42
27/02/2023	9.626.175	0,52%	48,95	48,55	49,335	48,73
24/02/2023	11.074.127	-1,48%	48,86	48,165	48,89	48,48
23/02/2023	8.268.693	-0,20%	49,59	48,55	49,68	49,21
22/02/2023	12.129.354	-0,77%	49,82	48,89	49,82	49,31
21/02/2023	16.861.617	-2,13%	50,66	49,62	50,76	49,69
20/02/2023	15.007.803	-0,43%	51,36	50,60	51,39	50,77
17/02/2023	15.007.803	-0,43%	51,36	50,60	51,39	50,77
16/02/2023	28.051.495	5,24%	50,00	49,81	51,74	50,99
15/02/2023	12.983.352	1,59%	47,45	47,33	48,52	48,46
14/02/2023	11.600.715	-0,33%	47,73	47,19	48,00	47,70
13/02/2023	12.234.638	1,27%	47,47	47,39	48,0251	47,86
10/02/2023	11.696.416	1,13%	46,73	46,64	47,32	47,26
09/02/2023	12.428.706	-0,49%	47,27	46,435	47,4085	46,73
08/02/2023	11.951.625	-1,84%	47,38	46,77	47,54	46,96
07/02/2023	10.254.186	0,57%	47,19	46,97	48,145	47,84
06/02/2023	9.466.231	-2,18%	48,02	47,515	48,28	47,57
03/02/2023	13.217.892	-1,46%	49,09	48,505	49,15	48,60
02/02/2023	11.580.129	1,05%	48,58	48,355	49,56	49,08
01/02/2023	11.550.577	-0,21%	48,33	47,505	48,895	48,57
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