Cisco Systems Inc (CSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2023	10.804.905	1,36%	48,74	48,505	49,255	49,07
13/03/2023	12.877.777	-0,31%	48,53	48,12	48,88	48,41
10/03/2023	9.858.863	-0,51%	49,00	48,30	49,16	48,56
09/03/2023	8.368.148	-0,61%	49,38	48,705	49,685	48,81
08/03/2023	7.776.764	0,41%	49,15	48,69	49,26	49,11
07/03/2023	11.743.053	-1,03%	49,66	48,63	49,755	48,91
06/03/2023	8.957.787	0,28%	49,51	49,245	49,81	49,42
03/03/2023	10.839.333	1,55%	48,99	48,96	49,36	49,28
02/03/2023	11.711.155	0,39%	48,24	48,12	48,63	48,53
01/03/2023	8.934.354	-0,17%	48,43	48,025	48,59	48,34
28/02/2023	10.737.038	-0,64%	48,76	48,38	48,93	48,42
27/02/2023	9.626.175	0,52%	48,95	48,55	49,335	48,73
24/02/2023	11.074.127	-1,48%	48,86	48,165	48,89	48,48
23/02/2023	8.268.693	-0,20%	49,59	48,55	49,68	49,21
22/02/2023	12.129.354	-0,77%	49,82	48,89	49,82	49,31
21/02/2023	16.861.617	-2,13%	50,66	49,62	50,76	49,69
20/02/2023	15.007.803	-0,43%	51,36	50,60	51,39	50,77
17/02/2023	15.007.803	-0,43%	51,36	50,60	51,39	50,77
16/02/2023	28.051.495	5,24%	50,00	49,81	51,74	50,99
15/02/2023	12.983.352	1,59%	47,45	47,33	48,52	48,46
14/02/2023	11.600.715	-0,33%	47,73	47,19	48,00	47,70
13/02/2023	12.234.638	1,27%	47,47	47,39	48,0251	47,86
10/02/2023	11.696.416	1,13%	46,73	46,64	47,32	47,26
09/02/2023	12.428.706	-0,49%	47,27	46,435	47,4085	46,73
08/02/2023	11.951.625	-1,84%	47,38	46,77	47,54	46,96
07/02/2023	10.254.186	0,57%	47,19	46,97	48,145	47,84
06/02/2023	9.466.231	-2,18%	48,02	47,515	48,28	47,57
03/02/2023	13.217.892	-1,46%	49,09	48,505	49,15	48,60
02/02/2023	11.580.129	1,05%	48,58	48,355	49,56	49,08
01/02/2023	11.550.577	-0,21%	48,33	47,505	48,895	48,57
31/01/2023	11.680.745	0,93%	48,14	48,05	48,69	48,67
30/01/2023	10.820.718	-0,60%	48,14	48,14	48,50	48,22
27/01/2023	9.296.161	0,35%	48,03	47,97	48,73	48,51
26/01/2023	7.949.254	0,75%	48,09	47,835	48,465	48,34
25/01/2023	9.365.729	0,36%	47,91	47,23	48,075	47,98
24/01/2023	9.160.197	0,65%	47,47	47,06	48,015	47,81
23/01/2023	9.341.272	1,24%	46,90	46,84	47,865	47,36
20/01/2023	15.916.531	0,69%	46,12	45,675	46,83	46,78
19/01/2023	12.957.610	-0,94%	46,95	46,395	47,02	46,46
18/01/2023	12.851.404	-1,96%	48,15	46,90	48,27	47,14
17/01/2023	13.932.747	-1,64%	48,90	47,95	48,94	48,08
16/01/2023	8.900.368	-0,27%	48,64	48,42	49,0155	48,87
13/01/2023	8.900.368	-0,27%	48,64	48,42	49,0155	48,87
12/01/2023	9.173.495	-0,43%	49,21	48,85	49,43	49,00
11/01/2023	8.544.068	0,82%	48,92	48,70	49,23	49,21
10/01/2023	7.642.598	0,47%	48,79	48,59	49,21	48,81
09/01/2023	9.526.927	0,54%	48,23	48,22	49,21	48,58
06/01/2023	14.380.298	3,07%	47,60	47,275	48,58	48,32
05/01/2023	10.535.063	-1,41%	47,39	46,7615	47,49	46,88
04/01/2023	11.442.642	-0,02%	48,26	47,175	49,19	47,55
03/01/2023	11.668.483	0,63%	47,89	47,31	48,045	47,94
02/01/2023	9.258.040	0,52%	47,27	46,95	47,67	47,748
30/12/2022	9.258.040	0,52%	47,27	46,95	47,67	47,748
29/12/2022	7.342.974	0,91%	47,38	47,26	47,74	47,50
28/12/2022	6.599.602	-0,97%	47,58	46,98	47,77	47,07
27/12/2022	8.061.826	0,23%	47,59	47,2173	47,709	47,59
23/12/2022	2.012.998	-0,11%	47,40	47,01	47,47	47,27
22/12/2022	15.511.108	-0,50%	47,41	46,685	47,44	47,42
21/12/2022	10.277.775	0,61%	47,77	47,421	47,9556	47,66
20/12/2022	9.474.772	-0,06%	47,49	46,79	47,56	47,37
19/12/2022	11.036.518	-0,86%	47,79	47,14	47,96	47,40
16/12/2022	41.935.030	-0,71%	47,40	47,09	48,00	47,81
15/12/2022	11.852.684	-2,33%	48,96	47,74	49,05	48,15
14/12/2022	10.883.013	-0,69%	49,74	48,83	50,06	49,30
13/12/2022	14.419.357	0,69%	50,46	49,24	50,71	49,64
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