CoinXview PortfólioApp
PT
Moeda: 1.245Corretoras: 22Capitalização: $2,56T −0,22%Vol. 24h: $25,22BDominância: BTC 58,8% ETH 10,2%Gas ETH: 0,04 gweiMedo e Ganância: 47/100

Histórico de preços de Cisco Systems (CSCOG)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de CSCOG. Mostrando os últimos 365 dias.

Retornos mensais CSCOG

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————-4,7%-2,6%-2,6%-6,9%—-16%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
09/11/2026$93,75$97,78$93,05 $97,39$379,30K+3.88%
08/11/2026$94,13$94,43$93,43 $94,43$86,94K+0.32%
07/11/2026$94,13$94,40$93,86 $94,33$86,71K+0.21%
06/11/2026$95,88$97,66$93,57 $94,09$715,47K-1.87%
05/11/2026$103,76$103,98$94,78 $95,89$787,80K-7.58%
04/11/2026$103,70$105,10$100,92 $103,98$740,53K+0.27%
03/11/2026$102,22$104,54$101,77 $103,79$787,20K+1.54%
02/11/2026$104,82$105,74$101,71 $102,22$699,49K-2.48%
01/11/2026$104,60$104,85$104,48 $104,82$5,63K+0.21%
31/10/2026$104,60$105,01$104,18 $104,86$14,64K+0.25%
30/10/2026$110,37$110,97$103,21 $104,70$822,11K-5.14%
29/10/2026$110,72$111,54$108,36 $110,33$725,69K-0.35%
28/10/2026$111,58$112,05$109,44 $110,66$774,45K-0.82%
27/10/2026$110,54$112,73$109,48 $111,66$652,05K+1.01%
26/10/2026$106,53$110,98$106,33 $110,34$662,18K+3.58%
25/10/2026$106,64$107,90$106,26 $106,63$52,11K-0.01%
24/10/2026$106,48$106,83$106,24 $106,48$74,01K+0.00%
23/10/2026$105,22$106,89$104,12 $106,48$677,56K+1.20%
22/10/2026$106,99$107,31$103,83 $105,28$654,06K-1.60%
21/10/2026$107,10$107,97$106,60 $107,02$831,66K-0.07%
20/10/2026$106,57$107,18$105,40 $107,08$694,83K+0.48%
19/10/2026$107,67$109,21$106,46 $106,64$826,78K-0.96%
18/10/2026$106,84$107,50$106,50 $107,50$62,72K+0.62%
17/10/2026$107,11$107,78$106,75 $107,01$75,71K-0.09%
16/10/2026$109,69$109,97$106,99 $106,99$714,46K-2.46%
15/10/2026$113,53$113,83$108,59 $109,73$912,72K-3.35%
14/10/2026$115,06$116,28$113,42 $113,57$801,85K-1.29%
13/10/2026$115,58$115,98$112,80 $114,87$800,75K-0.61%
12/10/2026$118,00$118,87$114,10 $115,59$814,75K-2.04%
11/10/2026$118,33$118,54$116,30 $117,70$13,74K-0.53%
10/10/2026$118,22$118,42$118,05 $118,14$40,78K-0.07%
09/10/2026$115,18$118,47$114,93 $118,36$773,87K+2.76%
08/10/2026$117,09$117,30$114,76 $115,25$700,29K-1.57%
07/10/2026$118,17$118,44$116,71 $117,18$718,98K-0.84%
06/10/2026$112,97$118,38$112,51 $118,28$670,46K+4.70%
05/10/2026$112,36$113,09$111,45 $112,90$710,09K+0.48%
04/10/2026$112,31$112,84$112,16 $112,62$29,97K+0.28%
03/10/2026$111,92$112,74$111,71 $112,36$42,42K+0.39%
02/10/2026$108,69$112,22$108,44 $112,03$707,26K+3.07%
01/10/2026$107,62$109,14$107,11 $108,75$754,38K+1.05%
30/09/2026$107,05$108,65$106,41 $107,59$818,28K+0.50%
29/09/2026$106,64$107,23$106,13 $107,04$674,04K+0.38%
28/09/2026$106,78$107,59$105,90 $106,78$686,52K+0.00%
27/09/2026$107,20$107,67$106,72 $106,78$31,90K-0.39%
26/09/2026$106,81$108,05$106,57 $107,38$57,51K+0.53%
25/09/2026$106,86$108,46$106,55 $106,83$830,82K-0.03%
24/09/2026$106,30$106,91$105,10 $106,86$702,81K+0.53%
23/09/2026$106,30$106,83$105,85 $106,28$776,08K-0.02%
22/09/2026$111,46$111,84$104,47 $106,46$723,89K-4.49%
21/09/2026$109,83$111,53$108,83 $111,52$724,60K+1.54%
20/09/2026$109,63$109,98$109,21 $109,76$58,39K+0.12%
19/09/2026$109,22$109,90$108,82 $109,63$78,41K+0.38%
18/09/2026$110,20$110,84$108,13 $109,63$736,09K-0.52%
17/09/2026$108,25$111,48$108,11 $110,29$721,55K+1.88%
16/09/2026$110,35$111,14$107,73 $108,17$701,59K-1.98%
15/09/2026$110,29$111,77$109,31 $110,42$769,64K+0.12%
14/09/2026$111,00$111,70$109,46 $110,29$746,24K-0.64%
13/09/2026$111,57$111,80$110,36 $110,74$57,05K-0.74%
12/09/2026$112,09$112,15$110,95 $111,74$69,36K-0.31%
11/09/2026$107,65$112,25$107,44 $112,09$704,31K+4.12%
10/09/2026$109,42$109,93$107,43 $107,58$605,57K-1.68%
09/09/2026$109,01$110,57$108,83 $109,42$670,65K+0.38%
08/09/2026$109,50$109,59$108,43 $109,08$761,96K-0.38%
07/09/2026$109,26$109,59$109,03 $109,33$275,81K+0.06%
06/09/2026$109,37$110,37$109,12 $109,21$6,72K-0.15%
05/09/2026$109,21$109,59$107,87 $109,47$27,00K+0.24%
04/09/2026$108,76$110,36$108,54 $109,00$656,57K+0.22%
03/09/2026$109,23$109,76$107,87 $108,54$679,55K-0.63%
02/09/2026$109,71$110,42$108,53 $109,32$694,79K-0.36%
01/09/2026$110,51$111,36$108,99 $109,69$724,24K-0.74%
31/08/2026$109,66$111,38$109,56 $110,75$728,64K+0.99%
30/08/2026$109,93$110,29$109,69 $109,70$27,02K-0.21%
29/08/2026$109,99$110,16$109,84 $109,99$71,39K+0.00%
28/08/2026$111,95$112,63$109,82 $110,09$646,31K-1.66%
27/08/2026$112,34$112,60$111,55 $112,05$739,01K-0.26%
26/08/2026$111,05$112,96$110,77 $112,26$798,51K+1.09%
25/08/2026$110,45$112,58$110,17 $111,05$694,22K+0.54%
24/08/2026$110,99$111,42$109,56 $110,29$688,41K-0.63%
23/08/2026$110,60$111,14$110,60 $110,95$193,09K+0.32%
22/08/2026$111,04$111,21$110,60 $110,60$164,43K-0.40%
21/08/2026$109,61$111,95$109,57 $111,01$725,78K+1.28%
20/08/2026$110,90$111,54$109,28 $109,64$663,39K-1.14%
19/08/2026$111,63$112,47$110,65 $111,02$699,68K-0.55%
18/08/2026$112,89$113,14$110,43 $111,61$715,57K-1.13%
17/08/2026$111,81$113,96$110,75 $112,91$729,27K+0.98%
16/08/2026$111,87$112,45$111,81 $112,05$90,93K+0.16%
15/08/2026$111,80$112,10$111,44 $111,87$65,78K+0.06%
14/08/2026$113,49$114,57$110,12 $111,91$841,16K-1.39%
13/08/2026$119,29$119,66$111,15 $113,64$1,09M-4.74%
12/08/2026$121,33$133,64$116,25 $119,04$970,09K-1.89%
11/08/2026$122,81$123,95$120,11 $121,10$622,61K-1.39%
10/08/2026$121,89$124,42$121,64 $122,86$485,05K+0.80%
09/08/2026$121,67$122,06$121,04 $121,64$19,79K-0.02%
08/08/2026$121,72$121,89$121,14 $121,59$43,63K-0.11%
07/08/2026$121,21$122,51$119,57 $121,75$604,56K+0.45%
06/08/2026$122,50$123,32$120,23 $121,30$539,92K-0.98%
05/08/2026$124,69$125,31$120,97 $122,75$523,33K-1.56%
04/08/2026$115,51$125,70$114,95 $124,48$528,51K+7.77%
03/08/2026$116,60$117,20$113,50 $116,01$487,34K-0.51%
02/08/2026$116,02$116,88$115,89 $116,49$10,94K+0.41%
01/08/2026$116,25$116,37$115,46 $115,84$23,54K-0.35%
31/07/2026$113,49$117,81$112,60 $116,25$493,73K+2.43%
30/07/2026$113,05$114,72$112,42 $113,49$511,10K+0.39%
29/07/2026$116,97$117,32$112,39 $113,25$508,33K-3.18%
28/07/2026$114,59$117,14$112,48 $116,30$566,67K+1.49%
27/07/2026$114,37$116,23$112,84 $114,59$516,58K+0.19%
26/07/2026$113,69$114,37$113,69 $113,97$28,29K+0.25%
25/07/2026$113,69$113,92$113,69 $113,92$22,53K+0.20%
24/07/2026$112,66$114,58$111,92 $113,92$825,30K+1.12%
23/07/2026$112,33$113,46$110,56 $112,66$719,45K+0.29%
22/07/2026$112,00$113,78$110,83 $112,30$699,67K+0.27%
21/07/2026$110,84$113,36$110,84 $112,24$684,77K+1.26%
20/07/2026$111,25$113,48$110,52 $110,69$748,00K-0.50%
19/07/2026$111,77$112,05$111,25 $111,41$210,44K-0.32%
18/07/2026$111,76$112,05$111,41 $111,86$189,70K+0.09%
17/07/2026$110,10$113,37$107,28 $111,79$944,75K+1.53%
16/07/2026$112,34$112,45$107,63 $110,36$838,33K-1.76%
15/07/2026$117,06$118,16$110,32 $112,16$787,25K-4.19%
14/07/2026$119,52$121,41$116,51 $117,48$838,63K-1.71%
13/07/2026$121,50$121,74$117,64 $118,95$645,43K-2.10%
12/07/2026$122,01$122,02$121,07 $121,36$63,32K-0.53%
11/07/2026$121,74$122,11$121,27 $121,83$69,85K+0.07%
10/07/2026$118,16$121,92$117,57 $121,88$618,94K+3.15%
09/07/2026$113,63$119,59$112,92 $118,23$323,13K+4.05%
Todas as seções