Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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