Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/08/2023	12.551.941	-0,15%	52,39	52,32	53,10	52,58
01/08/2023	10.681.839	1,19%	52,56	52,31	52,78	52,66
31/07/2023	9.762.778	-0,10%	51,84	51,74	52,52	52,04
28/07/2023	18.776.761	-1,72%	52,06	51,775	52,42	52,09
27/07/2023	9.589.164	-0,41%	53,60	52,86	53,88	53,00
26/07/2023	9.017.005	-0,71%	53,54	52,96	53,65	53,22
25/07/2023	10.313.272	0,92%	53,19	53,11	53,76	53,60
24/07/2023	9.942.186	0,91%	52,71	52,67	53,31	53,11
21/07/2023	39.270.211	0,50%	52,81	52,525	52,995	52,63
20/07/2023	14.321.112	-0,11%	52,06	51,925	52,87	52,37
19/07/2023	14.113.166	2,32%	52,17	51,725	52,44	52,43
18/07/2023	10.669.447	0,85%	50,20	50,8525	51,365	51,24
17/07/2023	9.892.953	0,85%	50,20	50,14	50,949	50,81
14/07/2023	11.928.216	-2,23%	50,49	50,055	50,97	50,38
13/07/2023	11.336.605	1,56%	50,68	50,65	51,62	51,53
12/07/2023	16.623.543	-2,65%	51,53	50,5319	51,93	50,74
11/07/2023	9.387.546	1,40%	51,57	51,55	52,1475	52,12
10/07/2023	11.307.452	0,80%	51,07	51,0221	51,50	51,40
07/07/2023	10.124.751	-0,24%	51,15	50,75	51,645	50,99
06/07/2023	8.741.095	-0,78%	51,15	50,655	51,19	51,11
05/07/2023	9.488.959	0,16%	50,93	50,925	51,57	51,51
04/07/2023	4.896.499	0,02%	51,35	51,33	51,83	51,75
03/07/2023	4.896.361	0,29%	51,35	51,33	51,83	51,89
30/06/2023	12.088.893	1,04%	51,87	51,52	52,25	51,74
29/06/2023	10.289.355	0,67%	50,86	50,82	51,265	51,21
28/06/2023	7.117.871	0,02%	50,80	50,45	51,02	50,87
27/06/2023	9.094.194	1,30%	50,26	50,26	51,04	50,86
26/06/2023	9.516.861	-0,24%	50,39	50,18	50,80	50,21
23/06/2023	11.622.559	-1,55%	50,72	50,09	50,72	50,33
22/06/2023	9.854.014	0,53%	50,65	50,4291	51,14	51,12
21/06/2023	11.110.430	-1,36%	51,40	50,82	51,40	50,85
20/06/2023	13.513.623	-1,00%	51,955	51,4717	52,07	51,55
19/06/2023	26.413.191	0,27%	52,33	51,93	52,40	52,07
16/06/2023	26.413.191	0,27%	52,33	51,93	52,40	52,07
15/06/2023	12.741.952	1,90%	50,93	50,88	52,07	51,93
14/06/2023	10.227.430	0,32%	50,80	50,63	51,215	50,96
13/06/2023	16.292.374	0,73%	50,76	50,45	50,94	50,85
12/06/2023	10.554.266	1,65%	49,97	49,67	50,51	50,48
09/06/2023	7.936.636	-0,04%	50,00	49,37	49,97	49,66
08/06/2023	8.879.962	-0,20%	50,00	49,57	50,00	49,68
07/06/2023	10.026.394	-0,06%	49,80	49,65	50,14	49,78
06/06/2023	10.035.090	-0,80%	49,79	49,145	49,91	49,81
05/06/2023	8.616.749	0,42%	50,20	50,04	50,58	50,23
02/06/2023	11.547.121	0,56%	49,91	49,73	50,25	50,02
01/06/2023	11.889.021	0,32%	49,74	49,2609	50,085	49,83
31/05/2023	11.491.262	0,62%	49,99	49,74	50,485	49,67
30/05/2023	11.491.262	0,62%	49,99	49,74	50,485	50,17
29/05/2023	12.389.845	1,53%	49,22	49,16	50,09	49,78
26/05/2023	12.389.845	1,53%	49,22	49,16	50,09	49,78
25/05/2023	13.554.232	1,28%	47,80	47,75	49,23	49,03
24/05/2023	9.400.939	-1,02%	48,95	48,174	49,29	48,41
23/05/2023	11.092.291	0,23%	48,68	48,64	49,35	48,93
22/05/2023	12.527.821	-0,63%	49,11	48,77	49,225	48,82
19/05/2023	18.510.061	1,83%	48,50	48,40	49,337	49,08
18/05/2023	24.757.446	1,20%	45,78	45,71	48,245	48,20
17/05/2023	15.369.006	1,45%	47,15	47,015	47,76	47,60
16/05/2023	9.985.694	-0,38%	47,24	46,80	47,33	46,92
15/05/2023	8.719.314	0,84%	46,80	46,56	47,255	47,10
12/05/2023	8.825.620	0,73%	46,29	46,29	46,81	46,71
11/05/2023	6.954.036	-0,73%	46,83	46,20	46,85	46,37
10/05/2023	9.415.542	0,52%	46,78	46,15	46,93	46,71
09/05/2023	9.939.002	0,02%	45,98	45,92	46,515	46,35
08/05/2023	7.647.516	0,20%	46,44	46,09	46,52	46,34
05/05/2023	9.213.088	1,27%	46,16	45,93	46,36	46,28
04/05/2023	10.701.125	-0,57%	45,75	45,555	45,93	45,70
03/05/2023	12.610.202	-0,86%	46,39	45,86	46,55	45,96
02/05/2023	12.718.968	-2,07%	46,95	46,06	47,08	46,36
01/05/2023	8.891.745	0,19%	47,24	47,125	47,519	47,34
28/04/2023	13.219.231	1,48%	46,65	46,61	47,26	47,25
27/04/2023	13.287.574	0,04%	46,78	45,97	46,80	46,56
26/04/2023	14.938.927	-1,17%	46,77	46,425	46,85	46,54
25/04/2023	13.045.091	-1,14%	47,36	46,805	47,43	46,85
24/04/2023	10.683.820	0,77%	47,11	47,04	47,45	47,39
21/04/2023	13.432.336	0,97%	46,61	46,245	47,115	47,03
20/04/2023	24.213.701	-3,04%	47,62	46,36	47,65	46,58
19/04/2023	19.507.756	-4,51%	49,24	47,99	49,27	48,04
18/04/2023	8.878.282	0,06%	50,43	50,07	50,69	50,31
17/04/2023	7.808.821	-0,51%	50,59	50,05	50,72	50,28
14/04/2023	7.877.474	-0,51%	50,52	50,205	50,845	50,54
13/04/2023	9.405.845	1,38%	50,32	50,09	50,83	50,80
12/04/2023	9.840.472	-1,01%	50,82	50,055	50,945	50,11
11/04/2023	9.722.439	-1,38%	51,12	50,52	51,30	50,62
10/04/2023	6.934.291	0,12%	51,17	50,875	51,40	51,33
06/04/2023	9.634.061	-1,06%	51,00	50,725	51,564	51,27
05/04/2023	8.198.001	0,00%	52,10	51,68	52,29	51,82
04/04/2023	8.483.653	-0,19%	51,98	51,43	52,12	51,82
03/04/2023	10.565.985	0,07%	52,03	51,99	52,56	52,31
31/03/2023	13.343.676	1,64%	51,39	51,39	52,35	52,275
30/03/2023	6.951.060	0,51%	51,57	51,125	51,68	51,43
29/03/2023	10.759.618	1,55%	50,73	50,6417	51,27	51,17
28/03/2023	6.585.658	-0,30%	50,27	50,27	50,595	50,39
27/03/2023	9.782.342	0,06%	50,70	50,48	50,95	50,54
24/03/2023	12.815.524	1,57%	49,87	49,50	50,55	50,51
23/03/2023	11.600.495	0,55%	49,70	49,405	50,25	49,73
22/03/2023	13.691.345	-2,39%	50,75	49,42	50,75	49,46
21/03/2023	16.904.660	-0,67%	51,14	50,33	51,33	50,60
20/03/2023	13.179.413	1,49%	50,10	49,89	51,04	50,94
17/03/2023	33.944.334	0,14%	50,28	49,735	50,55	50,19
16/03/2023	12.508.071	2,16%	48,68	48,51	50,29	50,12
15/03/2023	10.284.176	0,02%	48,50	48,38	49,11	49,06