Cisco Systems Inc (CSCO)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
25/07/2022 |
6.832.544 |
-0,27%
|
44,23
|
44,11
|
44,64
|
44,34
|
22/07/2022 |
6.845.374 |
-0,25%
|
44,23
|
44,2479
|
44,92
|
44,47
|
21/07/2022 |
8.408.995 |
1,02%
|
44,23
|
44,07
|
44,69
|
44,58
|
20/07/2022 |
7.847.233 |
0,23%
|
44,01
|
43,6639
|
44,315
|
44,13
|
19/07/2022 |
15.840.872 |
3,36%
|
42,82
|
42,65
|
44,08
|
44,03
|
18/07/2022 |
7.291.467 |
-1,05%
|
43,30
|
42,405
|
43,30
|
42,62
|
15/07/2022 |
8.038.105 |
1,75%
|
42,50
|
42,49
|
43,13
|
43,07
|
14/07/2022 |
9.205.727 |
-0,87%
|
41,79
|
41,35
|
42,465
|
42,33
|
13/07/2022 |
8.259.824 |
-0,49%
|
41,80
|
41,80
|
43,045
|
42,65
|
12/07/2022 |
8.242.264 |
-0,90%
|
43,58
|
42,665
|
44,08
|
42,86
|
11/07/2022 |
7.018.203 |
0,25%
|
42,94
|
43,0799
|
43,68
|
43,50
|
08/07/2022 |
5.312.950 |
0,30%
|
42,94
|
42,94
|
43,605
|
43,35
|
07/07/2022 |
16.419.061 |
1,24%
|
42,81
|
42,79
|
43,36
|
43,22
|
06/07/2022 |
8.061.497 |
1,74%
|
42,11
|
42,02
|
42,93
|
42,69
|
05/07/2022 |
10.343.005 |
-0,57%
|
41,48
|
40,82
|
41,97
|
41,98
|
04/07/2022 |
11.818.460 |
-0,07%
|
42,34
|
41,57
|
42,695
|
42,61
|
01/07/2022 |
11.818.460 |
-0,07%
|
42,34
|
41,57
|
42,695
|
42,61
|
30/06/2022 |
12.071.048 |
-0,56%
|
42,34
|
42,19
|
43,27
|
42,64
|
29/06/2022 |
6.040.055 |
-0,51%
|
43,14
|
42,695
|
43,24
|
42,84
|
28/06/2022 |
8.187.680 |
-1,62%
|
43,91
|
42,99
|
44,4713
|
43,06
|
27/06/2022 |
10.928.674 |
-0,75%
|
44,28
|
43,625
|
44,29
|
43,77
|
24/06/2022 |
15.217.535 |
2,31%
|
43,45
|
43,24
|
44,215
|
43,92
|
23/06/2022 |
19.447.127 |
-1,47%
|
43,46
|
42,715
|
43,46
|
42,93
|
22/06/2022 |
9.389.171 |
-1,29%
|
43,47
|
43,17
|
44,115
|
43,57
|
21/06/2022 |
10.923.313 |
1,73%
|
43,90
|
43,70
|
44,28
|
44,14
|
20/06/2022 |
30.106.082 |
0,16%
|
43,36
|
43,245
|
44,00
|
43,39
|
17/06/2022 |
30.106.082 |
0,16%
|
43,36
|
43,245
|
44,00
|
43,39
|
16/06/2022 |
16.624.760 |
-1,74%
|
42,81
|
42,81
|
43,4099
|
43,04
|
15/06/2022 |
13.584.407 |
2,07%
|
43,37
|
43,0999
|
44,425
|
43,80
|
14/06/2022 |
13.569.532 |
-0,79%
|
43,58
|
42,57
|
43,69
|
42,90
|
13/06/2022 |
13.512.858 |
-0,58%
|
43,78
|
42,92
|
43,84
|
43,24
|
10/06/2022 |
7.158.189 |
-1,48%
|
43,78
|
43,29
|
43,985
|
43,605
|
09/06/2022 |
11.735.593 |
-1,47%
|
44,72
|
44,24
|
45,27
|
44,26
|
08/06/2022 |
6.922.436 |
-1,43%
|
45,33
|
44,885
|
45,6279
|
44,92
|
07/06/2022 |
9.615.853 |
0,38%
|
44,82
|
44,715
|
45,65
|
45,50
|