Cisco Systems, Inc. (CSCO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:35PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 48.98 | 49.10 | 48.85 | 49.02 | 49.02 | 354 |
| 29 Apr 2024 | 49.20 | 49.50 | 48.85 | 48.98 | 48.98 | 9,439 |
| 26 Apr 2024 | 49.84 | 49.84 | 48.99 | 49.05 | 49.05 | 673 |
| 25 Apr 2024 | 50.01 | 50.01 | 49.65 | 49.84 | 49.84 | 300 |
| 24 Apr 2024 | 49.65 | 49.75 | 49.60 | 49.75 | 49.75 | 505 |
| 23 Apr 2024 | 49.89 | 49.89 | 49.50 | 49.50 | 49.50 | 7 |
| 22 Apr 2024 | 50.05 | 50.12 | 49.90 | 50.12 | 50.12 | 1,640 |
| 19 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1 |
| 18 Apr 2024 | 50.45 | 50.60 | 50.38 | 50.60 | 50.60 | 49 |
| 17 Apr 2024 | 50.15 | 50.20 | 50.09 | 50.20 | 50.20 | 67 |
| 16 Apr 2024 | 50.70 | 50.95 | 50.42 | 50.47 | 50.47 | 877 |
| 15 Apr 2024 | 50.91 | 51.20 | 49.99 | 49.99 | 49.99 | 882 |
| 12 Apr 2024 | 50.34 | 50.34 | 49.90 | 49.90 | 49.90 | 219 |
| 11 Apr 2024 | 49.85 | 50.20 | 49.85 | 50.20 | 50.20 | 5 |
| 10 Apr 2024 | 50.00 | 50.00 | 49.45 | 50.00 | 50.00 | 115 |
| 09 Apr 2024 | 48.70 | 50.19 | 48.70 | 50.05 | 50.05 | 119 |
| 08 Apr 2024 | 49.22 | 49.22 | 48.76 | 48.76 | 48.76 | 266 |
| 05 Apr 2024 | 48.50 | 49.26 | 48.50 | 49.26 | 49.26 | 2,326 |
| 04 Apr 2024 | 49.55 | 49.55 | 48.64 | 48.64 | 48.64 | 144 |
| 03 Apr 2024 | 49.99 | 49.99 | 49.29 | 49.40 | 49.40 | 1,086 |
| 03 Apr 2024 | 0.289369 Dividend | |||||
| 02 Apr 2024 | 50.00 | 50.02 | 49.80 | 49.84 | 49.55 | 87 |
| 01 Apr 2024 | 50.02 | 50.79 | 50.02 | 50.79 | 50.50 | 2,053 |
| 28 Mar 2024 | 50.00 | 50.16 | 49.80 | 50.02 | 49.73 | 29,069 |
| 27 Mar 2024 | 49.51 | 49.51 | 49.25 | 49.25 | 48.96 | 52,226 |
| 26 Mar 2024 | 49.35 | 49.62 | 49.25 | 49.35 | 49.06 | 50,181 |
| 25 Mar 2024 | 49.70 | 49.85 | 49.35 | 49.37 | 49.08 | 50,031 |
| 22 Mar 2024 | 49.70 | 49.85 | 49.70 | 49.80 | 49.51 | 50,521 |
| 21 Mar 2024 | 49.40 | 49.90 | 49.40 | 49.60 | 49.31 | 1,535 |
| 20 Mar 2024 | 49.45 | 49.45 | 49.06 | 49.25 | 48.96 | 50,223 |
| 19 Mar 2024 | 49.60 | 49.60 | 49.50 | 49.51 | 49.22 | 50,002 |
| 18 Mar 2024 | 48.90 | 49.72 | 48.90 | 49.31 | 49.02 | 67,596 |
| 15 Mar 2024 | 50.10 | 50.10 | 48.90 | 48.95 | 48.67 | 66,174 |
| 14 Mar 2024 | 49.65 | 49.75 | 49.35 | 49.60 | 49.31 | 51,012 |
| 13 Mar 2024 | 50.00 | 50.00 | 49.60 | 49.89 | 49.60 | 6,136 |
| 12 Mar 2024 | 50.15 | 50.15 | 49.83 | 49.83 | 49.54 | 2,644 |
| 11 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.73 | 54 |
| 08 Mar 2024 | 48.70 | 49.60 | 48.70 | 49.55 | 49.26 | 606 |
| 07 Mar 2024 | 48.65 | 48.65 | 48.40 | 48.50 | 48.22 | 215 |
| 06 Mar 2024 | 48.55 | 48.80 | 48.10 | 48.65 | 48.37 | 449 |
| 05 Mar 2024 | 48.65 | 48.65 | 48.15 | 48.38 | 48.10 | 81 |
| 04 Mar 2024 | 47.73 | 48.85 | 47.73 | 48.78 | 48.50 | 123 |
| 01 Mar 2024 | 48.12 | 48.12 | 47.45 | 48.05 | 47.77 | 653 |
| 29 Feb 2024 | 48.09 | 48.09 | 48.02 | 48.02 | 47.74 | 55 |
| 28 Feb 2024 | 47.90 | 48.10 | 47.64 | 47.64 | 47.36 | 2,035 |
| 27 Feb 2024 | 48.03 | 48.03 | 47.52 | 47.70 | 47.42 | 15,980 |
| 26 Feb 2024 | 48.77 | 48.77 | 48.20 | 48.31 | 48.03 | 24 |
| 23 Feb 2024 | 48.50 | 48.95 | 48.50 | 48.77 | 48.49 | 122 |
| 22 Feb 2024 | 47.26 | 48.15 | 47.26 | 48.15 | 47.87 | 963 |
| 21 Feb 2024 | 47.60 | 47.60 | 47.25 | 47.25 | 46.98 | 46 |
| 20 Feb 2024 | 48.09 | 48.15 | 47.55 | 47.65 | 47.37 | 270 |
| 19 Feb 2024 | 50.00 | 50.49 | 47.75 | 48.49 | 48.21 | 1,677 |
| 16 Feb 2024 | 49.85 | 49.85 | 48.33 | 48.70 | 48.42 | 560 |
| 15 Feb 2024 | 48.88 | 49.49 | 47.80 | 48.88 | 48.60 | 992 |
| 14 Feb 2024 | 49.75 | 49.88 | 49.60 | 49.65 | 49.36 | 102 |
| 09 Feb 2024 | 49.83 | 49.90 | 49.45 | 49.53 | 49.24 | 2,857 |
| 08 Feb 2024 | 50.45 | 50.45 | 49.65 | 49.83 | 49.54 | 25,869 |
| 07 Feb 2024 | 49.90 | 49.90 | 49.15 | 49.55 | 49.26 | 418 |
| 06 Feb 2024 | 49.90 | 50.10 | 49.70 | 50.00 | 49.71 | 689 |
| 05 Feb 2024 | 49.95 | 49.95 | 49.70 | 49.70 | 49.41 | 62 |
| 02 Feb 2024 | 49.16 | 49.95 | 49.16 | 49.95 | 49.66 | 2,371 |
| 01 Feb 2024 | 49.36 | 49.50 | 49.25 | 49.25 | 48.96 | 108 |
| 31 Jan 2024 | 52.30 | 52.30 | 49.75 | 49.85 | 49.56 | 1,284 |
| 30 Jan 2024 | 51.75 | 51.90 | 51.60 | 51.65 | 51.35 | 29 |
| 29 Jan 2024 | 51.25 | 51.65 | 51.25 | 51.65 | 51.35 | 26 |
| 26 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.95 | 38 |
| 25 Jan 2024 | 51.39 | 51.70 | 50.85 | 51.50 | 51.20 | 1,157 |
| 24 Jan 2024 | 50.80 | 50.80 | 50.65 | 50.75 | 50.46 | 317 |
| 23 Jan 2024 | 51.45 | 51.53 | 51.34 | 51.40 | 51.10 | 225 |
| 22 Jan 2024 | 50.91 | 51.45 | 50.90 | 51.45 | 51.15 | 10,646 |
| 19 Jan 2024 | 50.30 | 50.50 | 50.30 | 50.50 | 50.21 | 1,021 |
| 18 Jan 2024 | 50.00 | 50.20 | 49.80 | 50.15 | 49.86 | 125 |
| 17 Jan 2024 | 50.00 | 50.00 | 49.30 | 49.60 | 49.31 | 264 |
| 16 Jan 2024 | 49.20 | 49.85 | 49.15 | 49.85 | 49.56 | 174 |
| 15 Jan 2024 | 48.94 | 49.99 | 48.94 | 49.41 | 49.12 | 5,283 |
| 12 Jan 2024 | 49.01 | 49.25 | 48.94 | 48.94 | 48.66 | 335 |
| 11 Jan 2024 | 48.26 | 49.31 | 48.26 | 49.31 | 49.02 | 31 |
| 10 Jan 2024 | 48.64 | 49.29 | 48.64 | 49.23 | 48.94 | 28,300 |
| 09 Jan 2024 | 49.10 | 49.10 | 48.75 | 48.79 | 48.51 | 31,029 |
| 08 Jan 2024 | 48.76 | 49.35 | 48.71 | 49.05 | 48.77 | 48 |
| 05 Jan 2024 | 50.35 | 50.35 | 48.76 | 48.76 | 48.48 | 35 |
| 04 Jan 2024 | 49.69 | 49.69 | 49.20 | 49.36 | 49.07 | 789 |
| 03 Jan 2024 | 49.21 | 49.71 | 49.00 | 49.69 | 49.40 | 2,939 |
| 03 Jan 2024 | 0.26522 Dividend | |||||
| 02 Jan 2024 | 49.02 | 49.58 | 49.02 | 49.51 | 48.96 | 1,853 |
| 28 Dec 2023 | 48.70 | 48.92 | 48.65 | 48.65 | 48.11 | 10,242 |
| 27 Dec 2023 | 48.69 | 48.88 | 48.64 | 48.85 | 48.31 | 1,225 |
| 26 Dec 2023 | 48.75 | 48.75 | 48.49 | 48.69 | 48.15 | 4,120 |
| 22 Dec 2023 | 48.57 | 48.92 | 48.40 | 48.92 | 48.38 | 60 |
| 21 Dec 2023 | 50.91 | 50.91 | 48.25 | 48.40 | 47.86 | 547 |
| 20 Dec 2023 | 48.85 | 49.30 | 48.70 | 49.10 | 48.55 | 22,719 |
| 19 Dec 2023 | 49.10 | 49.10 | 48.75 | 48.79 | 48.25 | 128 |
| 18 Dec 2023 | 49.44 | 49.44 | 48.80 | 49.10 | 48.55 | 10,136 |
| 15 Dec 2023 | 48.98 | 49.40 | 48.87 | 49.17 | 48.62 | 914 |
| 14 Dec 2023 | 48.95 | 49.00 | 48.45 | 48.53 | 47.99 | 180 |
| 13 Dec 2023 | 48.85 | 49.10 | 48.56 | 48.80 | 48.26 | 11,576 |
| 12 Dec 2023 | 48.87 | 49.15 | 48.80 | 48.85 | 48.31 | 11,277 |
| 11 Dec 2023 | 48.00 | 48.72 | 48.00 | 48.71 | 48.17 | 1,801 |
| 08 Dec 2023 | 47.15 | 48.00 | 47.15 | 48.00 | 47.47 | 762 |
| 07 Dec 2023 | 46.80 | 47.40 | 46.80 | 47.40 | 46.87 | 424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.