Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-09-2022	7.543.918	1,38%	46,10	45,97	46,7299	46,40
09-09-2022	8.207.814	0,75%	45,66	45,395	45,89	45,7114
08-09-2022	8.157.260	0,80%	44,76	44,62	45,47	45,38
07-09-2022	10.378.556	1,15%	44,75	44,35	45,165	44,98
06-09-2022	6.469.769	-0,27%	45,67	43,985	44,787	44,47
05-09-2022	9.406.975	-1,39%	45,67	44,275	45,92	44,66
02-09-2022	9.406.975	-1,39%	45,67	44,275	45,92	44,66
01-09-2022	7.828.633	1,28%	44,57	44,41	45,335	45,29
31-08-2022	8.206.103	-1,22%	45,83	44,585	45,83	44,69
30-08-2022	7.567.842	-1,03%	45,70	44,9608	45,8679	45,24
29-08-2022	6.814.922	-0,39%	45,78	45,49	46,00	45,71
26-08-2022	8.818.233	-2,92%	47,08	45,88	47,27	45,89
25-08-2022	12.750.564	0,43%	47,22	46,84	47,43	47,27
24-08-2022	6.384.280	-0,72%	47,05	46,87	47,405	47,067
23-08-2022	6.728.660	-0,63%	47,59	47,39	48,04	47,41
22-08-2022	9.894.794	-2,03%	48,39	47,515	48,485	47,71
19-08-2022	9.660.366	-1,36%	49,82	48,535	49,4549	48,70
18-08-2022	23.504.413	5,81%	49,82	49,11	50,00	49,37
17-08-2022	12.074.017	-0,02%	46,34	46,225	47,10	46,76
16-08-2022	10.161.173	0,44%	46,57	46,4401	47,01	46,795
15-08-2022	8.814.810	-0,04%	46,42	46,025	46,62	46,59
12-08-2022	11.152.672	1,55%	46,05	45,99	46,61	46,61
11-08-2022	10.146.576	-0,26%	45,71	45,77	46,42	45,90
10-08-2022	12.505.269	1,76%	45,71	45,43	46,055	45,71
09-08-2022	8.151.420	-0,22%	45,15	44,7249	45,18	44,92
08-08-2022	10.446.937	0,02%	45,45	44,855	45,52	45,02
05-08-2022	9.003.723	-0,82%	44,94	44,545	45,07	45,01
04-08-2022	7.858.853	-0,68%	45,92	45,005	45,92	45,40
03-08-2022	9.439.588	1,76%	44,89	44,79	45,815	45,71
02-08-2022	7.611.141	-0,80%	45,57	44,9019	45,70	44,92
01-08-2022	6.554.172	-0,20%	45,06	44,76	45,427	45,28
29-07-2022	10.378.693	-0,55%	45,11	44,83	45,48	45,371
28-07-2022	8.511.439	2,20%	44,85	44,71	45,865	45,62
27-07-2022	14.903.182	1,85%	44,08	43,83	44,79	44,64
26-07-2022	8.944.133	-1,16%	44,30	43,7536	44,54	43,825
25-07-2022	6.832.544	-0,27%	44,23	44,11	44,64	44,34
22-07-2022	6.845.374	-0,25%	44,23	44,2479	44,92	44,47
21-07-2022	8.408.995	1,02%	44,23	44,07	44,69	44,58
20-07-2022	7.847.233	0,23%	44,01	43,6639	44,315	44,13
19-07-2022	15.840.872	3,36%	42,82	42,65	44,08	44,03
18-07-2022	7.291.467	-1,05%	43,30	42,405	43,30	42,62
15-07-2022	8.038.105	1,75%	42,50	42,49	43,13	43,07
14-07-2022	9.205.727	-0,87%	41,79	41,35	42,465	42,33
13-07-2022	8.259.824	-0,49%	41,80	41,80	43,045	42,65
12-07-2022	8.242.264	-0,90%	43,58	42,665	44,08	42,86
11-07-2022	7.018.203	0,25%	42,94	43,0799	43,68	43,50
08-07-2022	5.312.950	0,30%	42,94	42,94	43,605	43,35
07-07-2022	16.419.061	1,24%	42,81	42,79	43,36	43,22
06-07-2022	8.061.497	1,74%	42,11	42,02	42,93	42,69
05-07-2022	10.343.005	-0,57%	41,48	40,82	41,97	41,98
04-07-2022	11.818.460	-0,07%	42,34	41,57	42,695	42,61
01-07-2022	11.818.460	-0,07%	42,34	41,57	42,695	42,61
30-06-2022	12.071.048	-0,56%	42,34	42,19	43,27	42,64
29-06-2022	6.040.055	-0,51%	43,14	42,695	43,24	42,84
28-06-2022	8.187.680	-1,62%	43,91	42,99	44,4713	43,06
27-06-2022	10.928.674	-0,75%	44,28	43,625	44,29	43,77
24-06-2022	15.217.535	2,31%	43,45	43,24	44,215	43,92
23-06-2022	19.447.127	-1,47%	43,46	42,715	43,46	42,93
22-06-2022	9.389.171	-1,29%	43,47	43,17	44,115	43,57
21-06-2022	10.923.313	1,73%	43,90	43,70	44,28	44,14
20-06-2022	30.106.082	0,16%	43,36	43,245	44,00	43,39
17-06-2022	30.106.082	0,16%	43,36	43,245	44,00	43,39
16-06-2022	16.624.760	-1,74%	42,81	42,81	43,4099	43,04
15-06-2022	13.584.407	2,07%	43,37	43,0999	44,425	43,80
14-06-2022	13.569.532	-0,79%	43,58	42,57	43,69	42,90
13-06-2022	13.512.858	-0,58%	43,78	42,92	43,84	43,24
10-06-2022	7.158.189	-1,48%	43,78	43,29	43,985	43,605
09-06-2022	11.735.593	-1,47%	44,72	44,24	45,27	44,26
08-06-2022	6.922.436	-1,43%	45,33	44,885	45,6279	44,92
07-06-2022	9.615.853	0,38%	44,82	44,715	45,65	45,50
06-06-2022	6.128.979	0,18%	45,64	45,125	46,085	45,33
03-06-2022	11.690.994	-1,18%	45,50	45,12	45,74	45,25
02-06-2022	9.558.108	1,24%	45,18	44,895	45,80	45,79
01-06-2022	12.399.972	0,40%	45,53	44,765	45,80	45,23
31-05-2022	8.792.982	-0,29%	45,31	44,735	45,605	45,49
30-05-2022	10.509.816	1,40%	45,38	44,9533	45,64	45,62
27-05-2022	10.509.816	1,40%	45,38	44,9533	45,64	45,62