Mercado abrirá em 4 h 14 min

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
46,84-0,14 (-0,30%)
No fechamento: 04:00PM EDT
47,02 +0,18 (+0,38%)
Pré-Abertura: 04:36AM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202446,7047,5746,6846,8446,8418.260.800
30 de abr. de 202447,6147,6946,9746,9846,9818.535.400
29 de abr. de 202447,9948,3147,5847,7847,7811.599.500
26 de abr. de 202447,6448,2847,6147,8647,8614.658.900
25 de abr. de 202448,7848,9347,8548,1048,1018.790.900
24 de abr. de 202448,0548,3847,9248,3548,3514.828.500
23 de abr. de 202448,1448,4648,0648,3248,3216.261.700
22 de abr. de 202448,4948,5948,0048,1448,1420.135.700
19 de abr. de 202448,3948,4348,0348,3248,3220.962.400
18 de abr. de 202448,4148,4147,8848,1148,1113.080.900
17 de abr. de 202448,0048,2847,7147,7947,7914.407.600
16 de abr. de 202448,4748,5147,8447,9247,9214.233.400
15 de abr. de 202449,7249,7948,2048,2448,2420.310.800
12 de abr. de 202449,2149,2348,4448,4948,4916.415.200
11 de abr. de 202449,3249,5949,0049,5349,5315.703.900
10 de abr. de 202449,7349,7748,8149,2149,2120.026.400
09 de abr. de 202448,8450,2048,5250,0150,0126.697.100
08 de abr. de 202448,1948,6648,1648,2448,2415.375.700
05 de abr. de 202447,9648,6747,8948,5548,5518.660.900
04 de abr. de 202449,0949,5548,0448,1148,1117.374.000
03 de abr. de 202448,8049,2248,6648,7448,7422.210.000
03 de abr. de 20240.4 Dividendo
02 de abr. de 202449,9650,0949,1549,3648,9616.414.400
01 de abr. de 202449,9650,2049,8750,0449,6315.138.100
28 de mar. de 202449,8950,2049,8149,9149,5118.139.700
27 de mar. de 202449,7749,9049,4149,7749,3717.231.000
26 de mar. de 202449,5549,8149,4849,5549,1513.842.900
25 de mar. de 202449,5649,7649,2949,6849,2816.191.200
22 de mar. de 202450,0550,1049,7249,7849,3815.021.300
21 de mar. de 202449,7150,1949,5649,8849,4826.102.900
20 de mar. de 202449,0449,5848,9449,5549,1518.554.100
19 de mar. de 202449,1249,6048,9749,1448,7419.601.100
18 de mar. de 202449,2249,6648,9849,2748,8717.406.700
15 de mar. de 202449,7949,9648,9048,9348,5357.048.600
14 de mar. de 202450,2750,3549,6049,7949,3917.239.400
13 de mar. de 202450,0350,1549,8350,1149,7016.669.900
12 de mar. de 202450,5450,5549,8950,0749,6617.590.400
11 de mar. de 202449,7250,3049,5850,2249,8117.715.100
08 de mar. de 202448,8749,7848,8549,5049,1019.306.400
07 de mar. de 202449,4449,4848,8348,9048,5021.224.700
06 de mar. de 202448,9849,4148,9749,1748,7720.903.600
05 de mar. de 202449,0449,0748,5748,9548,5518.101.300
04 de mar. de 202448,3749,4748,2349,1348,7325.214.500
01 de mar. de 202448,1148,4247,6648,4048,0118.499.900
29 de fev. de 202448,1948,4848,1348,3747,9822.962.500
28 de fev. de 202448,2048,4848,0148,0647,6714.635.100
27 de fev. de 202448,1548,4548,0248,3147,9212.515.400
26 de fev. de 202448,8548,9048,3648,4048,0113.018.700
23 de fev. de 202448,6249,1448,5048,8648,4613.141.900
22 de fev. de 202448,2748,7048,1548,5748,1822.020.300
21 de fev. de 202448,4548,5247,9048,4848,0915.999.200
20 de fev. de 202447,9748,4747,8548,2847,8926.402.500
16 de fev. de 202448,7549,0848,3948,4448,0524.909.400
15 de fev. de 202448,2649,6948,1949,0648,6642.766.500
14 de fev. de 202449,5750,3449,5550,2849,8731.176.400
13 de fev. de 202449,6249,9449,1449,6449,2423.633.700
12 de fev. de 202450,0350,2049,5349,9949,5819.046.300
09 de fev. de 202449,9350,2649,6350,1349,7224.076.900
08 de fev. de 202449,9049,9949,5549,9549,5519.599.000
07 de fev. de 202450,3050,3549,4649,7749,3716.794.400
06 de fev. de 202450,3150,6149,7949,9849,5719.265.800
05 de fev. de 202449,9450,1549,2649,5149,1119.602.000
02 de fev. de 202450,1450,3849,6250,1849,7720.530.400
01 de fev. de 202450,2350,4649,8250,1849,7720.635.700
31 de jan. de 202451,8551,9450,0750,1849,7729.311.800
30 de jan. de 202452,3052,4252,0052,2451,8214.322.100
29 de jan. de 202451,8452,3951,8352,2951,8713.492.400
26 de jan. de 202452,4252,6251,9952,1451,7213.160.300
25 de jan. de 202451,7552,5651,7552,3351,9118.936.600
24 de jan. de 202452,0052,0051,2151,3150,8919.458.500
23 de jan. de 202451,3951,8251,3051,7651,3415.044.300
22 de jan. de 202451,5551,7851,4151,5751,1520.298.700
19 de jan. de 202450,7551,3950,7351,2750,8522.860.900
18 de jan. de 202450,3050,8050,2850,7550,3418.487.500
17 de jan. de 202450,2450,4349,9150,3049,8917.370.600
16 de jan. de 202450,2550,5950,0750,5950,1817.015.900
12 de jan. de 202450,5050,8250,3050,3449,9318.785.400
11 de jan. de 202450,4550,5050,0450,4450,0316.458.300
10 de jan. de 202450,0050,3249,8250,2449,8315.174.200
09 de jan. de 202449,9650,0449,4349,9149,5120.489.200
08 de jan. de 202449,7550,5049,6950,4650,0518.070.300
05 de jan. de 202450,1850,3749,8750,0949,6813.988.500
04 de jan. de 202450,4450,5149,9950,0849,6718.134.100
03 de jan. de 202450,1750,6849,9450,5150,1020.303.900
03 de jan. de 20240.39 Dividendo
02 de jan. de 202450,4950,8650,2550,5149,7120.242.900
29 de dez. de 202350,4550,5950,2250,5249,7212.491.200
28 de dez. de 202350,5850,6350,4250,4849,688.549.900
27 de dez. de 202350,3050,5650,2850,4449,6410.414.300
26 de dez. de 202350,1150,4050,0550,2849,499.721.200
22 de dez. de 202349,8450,3949,8450,0949,3012.900.700
21 de dez. de 202349,9349,9849,3849,7048,9218.772.300
20 de dez. de 202350,1250,3349,7949,8049,0217.812.200
19 de dez. de 202350,3750,4649,8450,1849,3917.035.800
18 de dez. de 202349,9250,3049,4050,2449,4520.453.100
15 de dez. de 202349,4949,9349,4349,8749,0858.859.300
14 de dez. de 202350,0050,0149,1749,4448,6628.418.700
13 de dez. de 202349,2449,7048,8149,6948,9118.689.200
12 de dez. de 202349,5849,5949,1149,3348,5518.712.200
11 de dez. de 202348,9449,4448,8549,3948,6125.618.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...