Cisco Systems Inc (CSCO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
7.956.403 |
-0,50%
|
59,00
|
58,93
|
59,87
|
59,29
|
| 26/11/2024 |
9.764.277 |
1,45%
|
58,65
|
58,29
|
59,64
|
59,59
|
| 25/11/2024 |
42.386.421 |
0,33%
|
58,66
|
58,29
|
58,96
|
58,74
|
| 22/11/2024 |
10.744.426 |
1,72%
|
57,21
|
57,10
|
58,70
|
58,55
|
| 21/11/2024 |
9.654.275 |
-0,12%
|
57,37
|
56,61
|
57,925
|
57,56
|
| 20/11/2024 |
9.913.724 |
0,86%
|
57,04
|
56,35
|
58,095
|
57,50
|
| 19/11/2024 |
11.774.592 |
-0,52%
|
57,55
|
56,35
|
57,99
|
57,01
|
| 18/11/2024 |
14.126.030 |
-0,26%
|
57,67
|
57,23
|
57,99
|
57,31
|
| 15/11/2024 |
18.850.582 |
-0,79%
|
57,44
|
57,23
|
58,99
|
57,46
|
| 14/11/2024 |
22.612.445 |
-2,13%
|
58,15
|
57,52
|
59,28
|
57,92
|
| 13/11/2024 |
21.746.003 |
1,35%
|
58,76
|
57,84
|
59,50
|
59,18
|
| 12/11/2024 |
11.464.728 |
0,14%
|
59,00
|
58,36
|
59,38
|
58,71
|
| 11/11/2024 |
10.851.798 |
0,98%
|
58,61
|
58,36
|
59,36
|
58,63
|
| 08/11/2024 |
10.738.747 |
-0,03%
|
57,85
|
57,54
|
58,30
|
58,06
|
| 07/11/2024 |
12.487.968 |
0,36%
|
57,00
|
56,955
|
58,30
|
58,08
|
| 06/11/2024 |
13.738.750 |
3,05%
|
55,92
|
55,50
|
58,085
|
57,87
|
| 05/11/2024 |
7.077.712 |
%
|
55,92
|
55,50
|
56,27
|
56,16
|
| 04/11/2024 |
8.823.991 |
%
|
55,45
|
55,12
|
55,91
|
55,83
|
| 01/11/2024 |
6.630.562 |
%
|
54,65
|
54,61
|
55,81
|
55,50
|
| 31/10/2024 |
10.444.501 |
%
|
55,46
|
54,71
|
55,51
|
54,77
|
| 30/10/2024 |
9.375.213 |
%
|
55,53
|
55,37
|
56,04
|
55,59
|
| 29/10/2024 |
12.762.371 |
%
|
55,34
|
55,28
|
56,105
|
55,68
|
| 28/10/2024 |
7.535.012 |
%
|
56,15
|
55,21
|
55,9601
|
55,28
|
| 25/10/2024 |
9.677.943 |
%
|
56,15
|
55,6656
|
56,6253
|
55,74
|
| 24/10/2024 |
9.999.376 |
%
|
56,36
|
55,81
|
56,55
|
55,96
|
| 23/10/2024 |
14.145.978 |
%
|
56,31
|
55,995
|
56,57
|
56,28
|
| 22/10/2024 |
9.191.444 |
%
|
56,66
|
55,86
|
56,90
|
56,60
|
| 21/10/2024 |
8.505.704 |
%
|
56,66
|
56,51
|
57,055
|
56,59
|
| 18/10/2024 |
12.612.145 |
%
|
56,44
|
56,21
|
56,87
|
56,76
|
| 17/10/2024 |
13.406.359 |
%
|
56,39
|
55,85
|
56,575
|
56,40
|
| 16/10/2024 |
21.519.242 |
%
|
55,00
|
54,85
|
56,41
|
56,38
|
| 15/10/2024 |
9.759.253 |
%
|
54,31
|
53,92
|
54,6063
|
54,08
|
| 14/10/2024 |
8.580.493 |
%
|
54,31
|
53,79
|
54,40
|
54,27
|
| 11/10/2024 |
8.029.356 |
%
|
53,70
|
53,6515
|
54,33
|
54,25
|
| 10/10/2024 |
6.757.046 |
%
|
53,70
|
53,42
|
53,81
|
53,54
|
| 09/10/2024 |
7.447.795 |
%
|
52,65
|
52,57
|
53,675
|
53,56
|
| 08/10/2024 |
8.629.025 |
%
|
52,61
|
52,195
|
52,77
|
52,73
|
| 07/10/2024 |
7.753.045 |
%
|
52,61
|
52,37
|
52,85
|
52,55
|
| 04/10/2024 |
9.149.568 |
%
|
52,79
|
52,41
|
52,91
|
52,75
|
| 03/10/2024 |
6.063.357 |
%
|
52,19
|
52,16
|
52,66
|
52,43
|
| 02/10/2024 |
7.890.381 |
%
|
52,44
|
52,1301
|
52,835
|
52,62
|
| 01/10/2024 |
11.473.461 |
%
|
53,10
|
52,31
|
53,20
|
52,74
|
| 30/09/2024 |
10.587.542 |
%
|
53,02
|
52,645
|
53,31
|
53,22
|
| 27/09/2024 |
10.995.410 |
%
|
53,09
|
52,87
|
53,217
|
53,02
|
| 26/09/2024 |
12.300.463 |
%
|
53,00
|
52,76
|
53,29
|
52,98
|
| 25/09/2024 |
13.969.984 |
%
|
52,57
|
52,365
|
52,7288
|
52,65
|
