Cisco Systems Inc (CSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
9 257 106 |
-1,14%
|
111,07
|
110,36
|
112,04
|
111,61
|
| 17/08/2026 |
13 572 358 |
1,12%
|
110,83
|
110,76
|
113,84
|
112,90
|
| 14/08/2026 |
17 166 620 |
-1,72%
|
113,02
|
110,055
|
113,68
|
111,68
|
| 13/08/2026 |
39 957 404 |
-8,62%
|
115,2667
|
111,48
|
115,949
|
113,47
|
| 12/08/2026 |
15 625 800 |
2,86%
|
122,5437
|
122,26
|
124,45
|
123,88
|
| 11/08/2026 |
7 747 863 |
-1,74%
|
122,9704
|
120,13
|
123,27
|
120,43
|
| 10/08/2026 |
10 493 932 |
0,91%
|
122,49
|
122,27
|
124,7103
|
122,57
|
| 07/08/2026 |
7 161 880 |
0,53%
|
122,19
|
119,47
|
122,585
|
121,43
|
| 06/08/2026 |
6 061 001 |
-0,54%
|
122,00
|
119,90
|
122,19
|
120,88
|
| 05/08/2026 |
8 658 068 |
-0,04%
|
123,70
|
114,88
|
124,21
|
121,50
|
| 04/08/2026 |
10 879 251 |
5,08%
|
117,9044
|
117,7935
|
121,90
|
121,74
|
| 03/08/2026 |
9 373 444 |
-0,11%
|
116,3697
|
113,85
|
116,80
|
115,86
|
| 31/07/2026 |
5 531 305 |
2,16%
|
112,55
|
113,94
|
116,70
|
115,99
|
| 30/07/2026 |
10 465 099 |
1,14%
|
114,08
|
111,6576
|
114,325
|
113,56
|
| 29/07/2026 |
11 264 406 |
-2,76%
|
115,99
|
112,345
|
117,28
|
112,48
|
| 28/07/2026 |
12 830 629 |
0,90%
|
114,1256
|
111,7301
|
117,07
|
115,58
|
| 27/07/2026 |
7 387 790 |
0,36%
|
115,7178
|
112,735
|
115,77
|
114,57
|
| 24/07/2026 |
8 432 529 |
1,26%
|
113,00
|
112,00
|
114,57
|
114,17
|
| 23/07/2026 |
5 873 423 |
0,49%
|
112,00
|
110,8124
|
113,90
|
112,76
|
| 22/07/2026 |
5 812 673 |
0,10%
|
111,51
|
111,27
|
113,765
|
112,21
|
| 21/07/2026 |
8 005 532 |
1,33%
|
112,10
|
110,93
|
113,175
|
112,18
|
| 20/07/2026 |
8 198 137 |
-1,12%
|
112,42
|
110,65
|
113,225
|
110,70
|
| 17/07/2026 |
12 215 264 |
2,14%
|
108,10
|
108,10
|
113,23
|
111,94
|
| 16/07/2026 |
13 329 656 |
-1,86%
|
110,90
|
107,54
|
111,24
|
109,66
|
| 15/07/2026 |
13 631 411 |
-4,54%
|
118,00
|
110,2162
|
118,08
|
111,77
|
| 14/07/2026 |
9 850 940 |
-1,81%
|
120,9773
|
116,56
|
120,9773
|
117,09
|
| 13/07/2026 |
8 349 267 |
-1,68%
|
121,06
|
117,26
|
121,23
|
119,25
|
| 10/07/2026 |
13 140 403 |
2,73%
|
117,98
|
117,03
|
121,61
|
121,31
|
| 09/07/2026 |
8 676 689 |
3,83%
|
114,76
|
114,5806
|
119,475
|
118,31
|
| 08/07/2026 |
7 287 800 |
1,86%
|
112,30
|
111,33
|
114,05
|
113,82
|
| 07/07/2026 |
7 477 847 |
-2,01%
|
113,58
|
111,68
|
114,02
|
111,79
|
| 06/07/2026 |
7 591 173 |
1,51%
|
112,8031
|
112,34
|
115,48
|
113,98
|
| 02/07/2026 |
11 662 957 |
-3,53%
|
116,90
|
111,925
|
117,14
|
112,27
|
| 01/07/2026 |
10 664 800 |
-0,25%
|
117,2404
|
114,99
|
117,74
|
117,01
|
| 30/06/2026 |
10 836 889 |
-0,20%
|
116,8633
|
116,00
|
119,10
|
117,46
|
| 29/06/2026 |
7 520 183 |
3,43%
|
114,70
|
114,15
|
118,18
|
117,70
|
| 26/06/2026 |
15 841 020 |
-4,64%
|
117,75
|
112,858
|
117,85
|
113,77
|
| 25/06/2026 |
10 591 552 |
-0,75%
|
119,56
|
117,56
|
121,1375
|
118,97
|
| 24/06/2026 |
8 273 466 |
-1,24%
|
121,36
|
119,03
|
122,89
|
119,73
|
| 23/06/2026 |
9 033 688 |
-0,06%
|
118,79
|
117,66
|
122,325
|
121,15
|
| 18/06/2026 |
21 628 638 |
1,88%
|
118,20
|
117,30
|
121,53
|
121,53
|
| 17/06/2026 |
7 961 090 |
-1,84%
|
119,1392
|
116,94
|
119,65
|
117,33
|
| 16/06/2026 |
7 332 178 |
-0,47%
|
119,98
|
119,20
|
120,77
|
119,57
|
| 15/06/2026 |
9 463 806 |
-0,86%
|
122,47
|
119,53
|
122,65
|
120,17
|
| 12/06/2026 |
11 058 450 |
-0,60%
|
122,66
|
120,73
|
122,79
|
121,10
|
| 11/06/2026 |
12 001 393 |
2,49%
|
119,16
|
116,50
|
122,50
|
121,83
|
| 10/06/2026 |
8 549 519 |
-1,16%
|
119,41
|
118,36
|
120,95
|
118,80
|
| 09/06/2026 |
11 586 779 |
-3,13%
|
124,5399
|
117,115
|
124,5399
|
120,36
|
| 08/06/2026 |
12 241 902 |
2,06%
|
123,15
|
122,00
|
126,435
|
124,15
|
| 05/06/2026 |
17 179 507 |
-6,42%
|
129,1253
|
121,56
|
129,1318
|
121,64
|
| 04/06/2026 |
12 534 555 |
2,78%
|
128,89
|
124,16
|
130,3656
|
130,00
|
| 03/06/2026 |
13 936 889 |
-1,12%
|
125,80
|
124,915
|
129,4155
|
126,50
|
| 02/06/2026 |
15 107 221 |
5,51%
|
121,15
|
121,15
|
128,22
|
128,00
|
| 01/06/2026 |
14 377 821 |
0,76%
|
119,80
|
118,30
|
121,95
|
121,33
|
| 29/05/2026 |
11 404 819 |
1,53%
|
118,90
|
117,0083
|
121,43
|
120,42
|
| 28/05/2026 |
9 216 087 |
-0,79%
|
119,62
|
117,9603
|
120,72
|
118,64
|
| 27/05/2026 |
10 705 873 |
1,13%
|
117,35
|
116,77
|
120,39
|
119,67
|
| 26/05/2026 |
14 455 890 |
-1,74%
|
121,00
|
117,095
|
121,0663
|
118,33
|
| 22/05/2026 |
12 618 650 |
1,87%
|
119,72
|
117,70
|
120,79
|
120,41
|
| 21/05/2026 |
13 953 622 |
3,44%
|
114,04
|
113,63
|
118,60
|
118,20
|
| 20/05/2026 |
13 457 964 |
-0,83%
|
115,14
|
113,85
|
116,9195
|
114,35
|
| 19/05/2026 |
17 099 203 |
-3,00%
|
117,00
|
114,79
|
118,50
|
115,38
|
| 18/05/2026 |
14 654 383 |
0,53%
|
118,14
|
116,03
|
119,39
|
118,88
|
| 15/05/2026 |
17 694 775 |
2,41%
|
113,28
|
112,95
|
118,35
|
118,21
|
| 14/05/2026 |
46 374 923 |
13,39%
|
117,89
|
113,97
|
119,36
|
115,53
|
| 13/05/2026 |
20 733 825 |
3,14%
|
99,0073
|
98,86
|
102,41
|
101,87
|
| 12/05/2026 |
17 690 782 |
0,58%
|
99,70
|
97,77
|
99,86
|
99,29
|
| 11/05/2026 |
19 568 988 |
2,23%
|
96,152
|
95,325
|
98,83
|
98,72
|
| 08/05/2026 |
13 551 844 |
4,73%
|
92,77
|
92,77
|
97,02
|
96,57
|
| 07/05/2026 |
8 536 293 |
0,57%
|
91,28
|
91,15
|
92,73
|
92,16
|
| 06/05/2026 |
12 444 877 |
-2,82%
|
92,92
|
91,00
|
93,42
|
91,64
|
| 05/05/2026 |
7 084 306 |
1,80%
|
93,35
|
93,30
|
94,715
|
94,30
|
| 04/05/2026 |
6 338 821 |
0,89%
|
91,67
|
91,19
|
93,10
|
92,63
|
| 01/05/2026 |
10 894 721 |
0,38%
|
91,50
|
91,16
|
92,92
|
91,85
|
| 30/04/2026 |
9 771 640 |
2,21%
|
89,55
|
89,00
|
91,67
|
91,50
|
| 29/04/2026 |
7 713 580 |
3,16%
|
86,95
|
86,3217
|
89,63
|
89,57
|
| 28/04/2026 |
9 175 170 |
-1,59%
|
88,30
|
85,775
|
88,55
|
86,86
|
| 27/04/2026 |
2 872 247 |
0,08%
|
89,01
|
88,26
|
89,50
|
88,26
|
| 24/04/2026 |
9 253 876 |
0,47%
|
88,23
|
87,405
|
89,73
|
89,01
|
| 23/04/2026 |
13 665 056 |
-1,35%
|
88,86
|
88,27
|
89,99
|
88,59
|
| 22/04/2026 |
10 038 857 |
0,11%
|
90,00
|
89,49
|
90,45
|
89,80
|
| 21/04/2026 |
11 332 092 |
2,27%
|
87,71
|
87,161
|
89,795
|
89,70
|
| 20/04/2026 |
12 678 890 |
1,69%
|
86,24
|
85,8582
|
88,35
|
87,71
|
| 17/04/2026 |
11 824 994 |
2,09%
|
85,4586
|
84,60
|
86,375
|
86,25
|
| 16/04/2026 |
6 982 106 |
2,60%
|
82,43
|
81,91
|
84,53
|
84,50
|
| 15/04/2026 |
7 883 374 |
-0,30%
|
82,53
|
80,875
|
82,66
|
82,36
|
| 14/04/2026 |
8 666 443 |
0,38%
|
81,80
|
81,37
|
82,66
|
82,61
|
| 13/04/2026 |
12 509 829 |
0,16%
|
82,1795
|
81,25
|
82,39
|
82,35
|
| 10/04/2026 |
10 483 057 |
-1,14%
|
82,92
|
81,62
|
84,56
|
82,22
|
| 09/04/2026 |
9 900 204 |
-0,62%
|
83,44
|
82,15
|
84,76
|
83,17
|
| 08/04/2026 |
11 019 616 |
3,69%
|
82,69
|
81,50
|
83,73
|
83,70
|
| 07/04/2026 |
6 952 192 |
0,31%
|
79,75
|
79,42
|
80,89
|
80,68
|
| 06/04/2026 |
11 072 664 |
1,77%
|
79,19
|
79,02
|
80,47
|
80,435
|
| 02/04/2026 |
6 466 029 |
1,95%
|
76,45
|
76,45
|
79,10
|
79,02
|
| 01/04/2026 |
12 749 389 |
0,39%
|
77,7085
|
77,51
|
79,12
|
77,51
|
| 31/03/2026 |
10 491 527 |
0,67%
|
77,72
|
76,31
|
78,19
|
77,59
|
| 30/03/2026 |
14 495 480 |
-3,60%
|
80,0575
|
76,59
|
80,39
|
77,04
|
| 27/03/2026 |
10 200 220 |
-2,68%
|
81,2987
|
79,40
|
82,12
|
79,92
|
| 26/03/2026 |
12 210 324 |
0,44%
|
81,28
|
81,15
|
83,11
|
82,16
|
| 25/03/2026 |
16 865 371 |
1,20%
|
81,856
|
80,89
|
82,68
|
81,83
|
