Australia markets closed

Cisco Systems, Inc. (CSCO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
50.02+0.77 (+1.56%)
At close: 08:14PM BRT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202450.0050.1649.8050.0250.0229,069
27 Mar 202449.5149.5149.2549.2549.2552,226
26 Mar 202449.3549.6249.2549.3549.3550,181
25 Mar 202449.7049.8549.3549.3749.3750,031
22 Mar 202449.7049.8549.7049.8049.8050,521
21 Mar 202449.4049.9049.4049.6049.601,535
20 Mar 202449.4549.4549.0649.2549.2550,223
19 Mar 202449.6049.6049.5049.5149.5150,002
18 Mar 202448.9049.7248.9049.3149.3167,596
15 Mar 202450.1050.1048.9048.9548.9566,174
14 Mar 202449.6549.7549.3549.6049.6051,012
13 Mar 202450.0050.0049.6049.8949.896,136
12 Mar 202450.1550.1549.8349.8349.832,644
11 Mar 202450.0250.0250.0250.0250.0254
08 Mar 202448.7049.6048.7049.5549.55606
07 Mar 202448.6548.6548.4048.5048.50215
06 Mar 202448.5548.8048.1048.6548.65449
05 Mar 202448.6548.6548.1548.3848.3881
04 Mar 202447.7348.8547.7348.7848.78123
01 Mar 202448.1248.1247.4548.0548.05653
29 Feb 202448.0948.0948.0248.0248.0255
28 Feb 202447.9048.1047.6447.6447.642,035
27 Feb 202448.0348.0347.5247.7047.7015,980
26 Feb 202448.7748.7748.2048.3148.3124
23 Feb 202448.5048.9548.5048.7748.77122
22 Feb 202447.2648.1547.2648.1548.15963
21 Feb 202447.6047.6047.2547.2547.2546
20 Feb 202448.0948.1547.5547.6547.65270
19 Feb 202450.0050.4947.7548.4948.491,677
16 Feb 202449.8549.8548.3348.7048.70560
15 Feb 202448.8849.4947.8048.8848.88992
14 Feb 202449.7549.8849.6049.6549.65102
09 Feb 202449.8349.9049.4549.5349.532,857
08 Feb 202450.4550.4549.6549.8349.8325,869
07 Feb 202449.9049.9049.1549.5549.55418
06 Feb 202449.9050.1049.7050.0050.00689
05 Feb 202449.9549.9549.7049.7049.7062
02 Feb 202449.1649.9549.1649.9549.952,371
01 Feb 202449.3649.5049.2549.2549.25108
31 Jan 202452.3052.3049.7549.8549.851,284
30 Jan 202451.7551.9051.6051.6551.6529
29 Jan 202451.2551.6551.2551.6551.6526
26 Jan 202451.2551.2551.2551.2551.2538
25 Jan 202451.3951.7050.8551.5051.501,157
24 Jan 202450.8050.8050.6550.7550.75317
23 Jan 202451.4551.5351.3451.4051.40225
22 Jan 202450.9151.4550.9051.4551.4510,646
19 Jan 202450.3050.5050.3050.5050.501,021
18 Jan 202450.0050.2049.8050.1550.15125
17 Jan 202450.0050.0049.3049.6049.60264
16 Jan 202449.2049.8549.1549.8549.85174
15 Jan 202448.9449.9948.9449.4149.415,283
12 Jan 202449.0149.2548.9448.9448.94335
11 Jan 202448.2649.3148.2649.3149.3131
10 Jan 202448.6449.2948.6449.2349.2328,300
09 Jan 202449.1049.1048.7548.7948.7931,029
08 Jan 202448.7649.3548.7149.0549.0548
05 Jan 202450.3550.3548.7648.7648.7635
04 Jan 202449.6949.6949.2049.3649.36789
03 Jan 202449.2149.7149.0049.6949.692,939
03 Jan 20240.26522 Dividend
02 Jan 202449.0249.5849.0249.5149.241,853
28 Dec 202348.7048.9248.6548.6548.3910,242
27 Dec 202348.6948.8848.6448.8548.591,225
26 Dec 202348.7548.7548.4948.6948.434,120
22 Dec 202348.5748.9248.4048.9248.6660
21 Dec 202350.9150.9148.2548.4048.14547
20 Dec 202348.8549.3048.7049.1048.8422,719
19 Dec 202349.1049.1048.7548.7948.53128
18 Dec 202349.4449.4448.8049.1048.8410,136
15 Dec 202348.9849.4048.8749.1748.91914
14 Dec 202348.9549.0048.4548.5348.27180
13 Dec 202348.8549.1048.5648.8048.5411,576
12 Dec 202348.8749.1548.8048.8548.5911,277
11 Dec 202348.0048.7248.0048.7148.451,801
08 Dec 202347.1548.0047.1548.0047.74762
07 Dec 202346.8047.4046.8047.4047.15424
06 Dec 202347.2047.2046.8146.8146.56639
05 Dec 202348.0048.0046.9647.0046.7512,425
04 Dec 202347.6547.6547.0847.6547.392,220
01 Dec 202347.4847.7847.2247.2547.002,974
30 Nov 202347.4547.5747.2647.4847.23893
29 Nov 202346.6547.2346.6547.1546.90105,040
28 Nov 202347.0047.0546.6546.6546.4014,337
27 Nov 202347.4047.4046.9047.0046.752,265
24 Nov 202346.9347.3646.9347.3647.111,083
23 Nov 202346.3548.5045.6447.0246.77192
22 Nov 202347.0647.3046.8747.2346.985,928
21 Nov 202346.7447.1046.7047.0046.7527,867
20 Nov 202346.8846.8846.2246.7446.491,280
17 Nov 202346.5547.2546.5547.1546.902,746
16 Nov 202346.4049.0045.4046.5546.308,757
14 Nov 202351.1651.9851.1651.9851.7010,162
13 Nov 202351.4552.0551.0751.1650.8916,937
10 Nov 202351.5051.5051.4551.4551.173
09 Nov 202351.7051.7050.7051.3651.0810,149
08 Nov 202352.2652.2652.2652.2651.981
07 Nov 202351.8051.9851.6751.6751.392,871
06 Nov 202352.0252.0252.0052.0051.72126
03 Nov 202351.8852.0251.6952.0251.7423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...