Cisco Systems Inc (CSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
8.432.529 |
1,26%
|
113,00
|
112,00
|
114,57
|
114,18
|
| 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
|
| 24/03/2026 |
11.723.258 |
2,59%
|
78,60
|
78,13
|
80,935
|
80,86
|
| 23/03/2026 |
7.813.845 |
1,50%
|
79,30
|
78,44
|
79,51
|
78,82
|
| 20/03/2026 |
15.330.840 |
-1,20%
|
78,3197
|
76,72
|
79,03
|
77,65
|
| 19/03/2026 |
12.234.134 |
1,17%
|
77,52
|
76,92
|
78,88
|
78,51
|
| 18/03/2026 |
9.449.386 |
-2,09%
|
79,1158
|
77,535
|
80,0336
|
77,60
|
| 17/03/2026 |
10.874.447 |
0,47%
|
78,88
|
78,69
|
80,05
|
79,27
|
| 16/03/2026 |
10.746.194 |
0,74%
|
78,85
|
78,19
|
79,17
|
78,90
|
| 13/03/2026 |
13.318.445 |
0,76%
|
78,30
|
77,935
|
79,26
|
78,33
|
| 12/03/2026 |
7.126.558 |
-0,47%
|
77,60
|
76,95
|
78,13
|
77,74
|
| 11/03/2026 |
10.607.625 |
0,52%
|
77,62
|
77,12
|
78,485
|
78,10
|
| 10/03/2026 |
16.356.022 |
1,96%
|
76,5401
|
76,5253
|
79,01
|
77,70
|
| 09/03/2026 |
18.973.695 |
-3,13%
|
77,3137
|
75,215
|
77,55
|
76,21
|
| 06/03/2026 |
10.329.850 |
-1,67%
|
79,04
|
78,24
|
79,50
|
78,64
|
| 05/03/2026 |
11.315.302 |
-1,11%
|
79,80
|
79,05
|
81,165
|
80,01
|
| 04/03/2026 |
14.835.415 |
2,42%
|
78,97
|
78,53
|
80,905
|
80,87
|
| 03/03/2026 |
12.803.881 |
-0,58%
|
78,01
|
77,575
|
79,44
|
78,96
|
| 02/03/2026 |
9.561.987 |
-0,07%
|
78,991
|
77,69
|
79,515
|
79,42
|
