Cisco Systems Inc (CSCO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
20.308.871 |
%
|
52,27
|
52,005
|
52,58
|
52,52
|
| 23/09/2024 |
8.930.918 |
%
|
52,00
|
51,89
|
52,44
|
52,19
|
| 20/09/2024 |
21.692.533 |
%
|
51,45
|
51,415
|
52,33
|
51,97
|
| 19/09/2024 |
12.387.234 |
%
|
51,50
|
51,145
|
51,715
|
51,44
|
| 18/09/2024 |
8.981.931 |
%
|
50,39
|
50,27
|
51,10
|
50,57
|
| 17/09/2024 |
9.583.051 |
%
|
51,02
|
50,5725
|
51,415
|
50,61
|
| 16/09/2024 |
8.743.006 |
%
|
49,82
|
49,78
|
51,07
|
51,03
|
| 13/09/2024 |
7.333.236 |
%
|
49,72
|
49,67
|
50,055
|
49,80
|
| 12/09/2024 |
9.737.603 |
%
|
49,09
|
48,86
|
49,64
|
49,61
|
| 11/09/2024 |
10.103.707 |
%
|
48,75
|
47,8501
|
49,20
|
49,11
|
| 10/09/2024 |
8.821.686 |
%
|
48,88
|
48,44
|
48,97
|
48,79
|
| 09/09/2024 |
12.402.990 |
%
|
48,59
|
48,26
|
49,145
|
48,70
|
| 06/09/2024 |
15.980.003 |
%
|
48,93
|
48,20
|
49,23
|
48,50
|
| 05/09/2024 |
10.635.226 |
%
|
49,46
|
48,935
|
49,645
|
49,13
|
| 04/09/2024 |
12.088.425 |
%
|
49,82
|
49,58
|
50,04
|
49,70
|
| 03/09/2024 |
6.878.528 |
%
|
50,22
|
49,90
|
50,50
|
50,06
|
| 30/08/2024 |
10.024.682 |
%
|
50,55
|
50,07
|
50,68
|
50,54
|
| 29/08/2024 |
9.696.085 |
%
|
50,36
|
49,88
|
50,82
|
50,39
|
| 28/08/2024 |
9.802.421 |
%
|
50,36
|
49,41
|
50,57
|
49,85
|
| 27/08/2024 |
7.336.652 |
%
|
50,64
|
50,40
|
50,84
|
50,71
|
| 26/08/2024 |
9.302.780 |
%
|
50,74
|
50,7242
|
51,015
|
50,79
|
| 23/08/2024 |
6.128.182 |
%
|
50,76
|
50,32
|
50,76
|
50,70
|
| 22/08/2024 |
11.717.466 |
%
|
50,76
|
50,19
|
50,93
|
50,22
|
| 21/08/2024 |
13.288.949 |
%
|
50,00
|
50,03
|
50,55
|
50,45
|
| 20/08/2024 |
11.348.090 |
%
|
50,00
|
49,60
|
50,37
|
50,24
|
| 19/08/2024 |
11.794.944 |
%
|
49,33
|
49,3055
|
49,965
|
49,92
|
| 16/08/2024 |
14.785.741 |
%
|
48,58
|
48,54
|
49,73
|
49,46
|
| 15/08/2024 |
32.594.225 |
%
|
44,98
|
48,1615
|
50,28
|
48,53
|
| 14/08/2024 |
17.058.984 |
%
|
44,98
|
45,04
|
45,74
|
45,57
|
| 13/08/2024 |
14.880.771 |
%
|
44,98
|
44,85
|
45,64
|
45,37
|
| 12/08/2024 |
15.362.629 |
%
|
45,62
|
44,50
|
45,72
|
44,86
|
| 09/08/2024 |
14.311.943 |
%
|
45,69
|
45,24
|
46,055
|
45,47
|
| 08/08/2024 |
10.703.513 |
%
|
45,36
|
45,325
|
46,265
|
45,83
|
| 07/08/2024 |
12.486.425 |
%
|
45,42
|
45,12
|
46,21
|
45,12
|
| 06/08/2024 |
14.988.351 |
%
|
44,70
|
44,65
|
45,88
|
45,16
|
| 05/08/2024 |
20.776.290 |
%
|
46,58
|
44,6943
|
46,68
|
44,84
|
| 02/08/2024 |
14.140.527 |
%
|
47,64
|
46,35
|
47,74
|
46,70
|
| 01/08/2024 |
11.197.227 |
%
|
48,62
|
47,20
|
48,72
|
47,39
|
| 31/07/2024 |
13.921.876 |
%
|
48,41
|
48,26
|
48,77
|
48,45
|
| 30/07/2024 |
11.271.446 |
%
|
48,18
|
47,89
|
48,54
|
48,14
|
| 29/07/2024 |
7.964.532 |
%
|
47,80
|
47,44
|
48,21
|
47,99
|
| 26/07/2024 |
9.375.132 |
%
|
47,24
|
47,24
|
48,01
|
47,88
|
| 25/07/2024 |
13.726.566 |
%
|
46,48
|
47,06
|
48,185
|
47,24
|
| 24/07/2024 |
12.365.303 |
%
|
46,48
|
46,24
|
47,035
|
46,85
|
| 23/07/2024 |
9.437.864 |
%
|
47,25
|
46,365
|
46,775
|
46,36
|
| 22/07/2024 |
15.453.486 |
%
|
47,25
|
46,775
|
47,38
|
46,82
|
| 19/07/2024 |
12.374.099 |
%
|
48,09
|
47,14
|
48,09
|
47,28
|
| 18/07/2024 |
9.746.941 |
%
|
48,20
|
47,985
|
48,64
|
48,04
|
| 17/07/2024 |
16.234.179 |
%
|
47,46
|
47,35
|
48,74
|
48,52
|
| 16/07/2024 |
11.419.910 |
%
|
47,50
|
47,215
|
47,965
|
47,42
|
| 15/07/2024 |
10.651.526 |
%
|
47,41
|
46,785
|
47,485
|
47,40
|
| 12/07/2024 |
11.363.103 |
%
|
46,71
|
46,70
|
47,855
|
47,38
|
| 11/07/2024 |
9.612.579 |
%
|
46,19
|
46,20
|
46,9095
|
46,76
|
| 10/07/2024 |
13.278.816 |
%
|
46,06
|
45,83
|
46,29
|
46,30
|
