Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 82.78
+1.07 (1.31%)
At close: Dec 3, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 81.71 | 82.79 | 81.36 | 82.78 | 82.78 | 1.31% | 560 |
| Dec 2, 2025 | 81.52 | 81.71 | 81.06 | 81.71 | 81.71 | 0.23% | 25 |
| Dec 1, 2025 | 82.27 | 82.27 | 81.40 | 81.52 | 81.52 | -0.91% | 370 |
| Nov 28, 2025 | 81.02 | 82.29 | 81.02 | 82.27 | 82.27 | 2.22% | 50 |
| Nov 27, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.12% | 1 |
| Nov 26, 2025 | 82.13 | 82.13 | 81.39 | 81.39 | 81.39 | -0.25% | 1,330 |
| Nov 24, 2025 | 82.64 | 82.75 | 81.59 | 81.59 | 81.59 | -0.87% | 3,098 |
| Nov 21, 2025 | 81.54 | 82.87 | 81.52 | 82.31 | 82.31 | -2.12% | 4,651 |
| Nov 19, 2025 | 82.71 | 84.23 | 82.46 | 84.09 | 84.09 | 2.40% | 4,613 |
| Nov 18, 2025 | 82.52 | 82.64 | 81.85 | 82.12 | 82.12 | -0.53% | 5,106 |
| Nov 17, 2025 | 83.03 | 84.04 | 82.56 | 82.56 | 82.56 | 3.19% | 4,207 |
| Nov 14, 2025 | 81.92 | 83.22 | 80.01 | 80.01 | 80.01 | -2.81% | 5,723 |
| Nov 13, 2025 | 81.48 | 83.53 | 80.93 | 82.32 | 82.32 | 5.63% | 3,287 |
| Nov 12, 2025 | 76.22 | 77.93 | 76.22 | 77.93 | 77.93 | 3.07% | 1,363 |
| Nov 11, 2025 | 75.01 | 75.99 | 75.00 | 75.61 | 75.61 | -0.53% | 2,450 |
| Nov 10, 2025 | 76.08 | 76.88 | 75.84 | 76.01 | 76.01 | 0.45% | 86 |
| Nov 7, 2025 | 76.26 | 76.47 | 75.67 | 75.67 | 75.67 | -0.05% | 2,040 |
| Nov 6, 2025 | 76.01 | 76.47 | 75.71 | 75.71 | 75.71 | -1.70% | 5,418 |
| Nov 5, 2025 | 78.86 | 78.86 | 76.56 | 77.02 | 77.02 | -2.33% | 3,904 |
| Nov 4, 2025 | 80.14 | 80.16 | 78.16 | 78.86 | 78.86 | -1.05% | 8,194 |
| Nov 3, 2025 | 79.22 | 80.00 | 79.04 | 79.70 | 79.70 | 1.35% | 2,083 |
| Oct 31, 2025 | 78.80 | 79.22 | 77.98 | 78.64 | 78.64 | 0.81% | 477 |
| Oct 30, 2025 | 77.36 | 78.01 | 77.36 | 78.01 | 78.01 | 2.17% | 31 |
| Oct 29, 2025 | 79.19 | 79.19 | 76.00 | 76.35 | 76.35 | -1.41% | 93 |
| Oct 28, 2025 | 76.37 | 77.59 | 76.37 | 77.44 | 77.44 | 1.36% | 523 |
| Oct 27, 2025 | 76.33 | 76.40 | 76.17 | 76.40 | 76.40 | 0.14% | 34 |
| Oct 24, 2025 | 75.51 | 76.55 | 75.50 | 76.29 | 76.29 | 0.99% | 283 |
| Oct 23, 2025 | 76.45 | 76.59 | 75.54 | 75.54 | 75.54 | -0.12% | 2,090 |
| Oct 22, 2025 | 76.97 | 76.97 | 75.63 | 75.63 | 75.63 | -1.74% | 53 |
| Oct 21, 2025 | 76.06 | 76.97 | 76.06 | 76.97 | 76.97 | 1.72% | 57 |
| Oct 20, 2025 | 75.99 | 75.99 | 75.67 | 75.67 | 75.67 | -0.84% | 73 |
| Oct 17, 2025 | 75.18 | 76.31 | 75.18 | 76.31 | 76.31 | 1.71% | 577 |
| Oct 16, 2025 | 75.74 | 75.96 | 75.00 | 75.03 | 75.03 | -0.94% | 67 |
| Oct 15, 2025 | 75.60 | 76.47 | 75.27 | 75.74 | 75.74 | 0.54% | 460 |
| Oct 14, 2025 | 73.99 | 75.45 | 73.99 | 75.33 | 75.33 | 2.24% | 9,525 |
| Oct 13, 2025 | 74.75 | 75.12 | 73.68 | 73.68 | 73.68 | -1.43% | 67 |
| Oct 10, 2025 | 76.05 | 76.48 | 74.75 | 74.75 | 74.75 | -0.49% | 1,457 |
| Oct 9, 2025 | 75.18 | 75.36 | 74.80 | 75.12 | 75.12 | -0.08% | 7,227 |
| Oct 8, 2025 | 74.80 | 75.40 | 74.80 | 75.18 | 75.18 | 2.20% | 277 |
| Oct 7, 2025 | 72.80 | 73.75 | 72.80 | 73.56 | 73.56 | 1.04% | 7,127 |
| Oct 6, 2025 | 72.91 | 72.91 | 72.24 | 72.80 | 72.80 | 0.72% | 2,311 |
| Oct 3, 2025 | 72.50 | 73.25 | 72.28 | 72.28 | 72.28 | 1.80% | 7,838 |
| Oct 2, 2025 | 72.70 | 72.70 | 70.42 | 71.00 | 71.00 | -2.74% | 1,857 |
| Oct 1, 2025 | 72.40 | 73.05 | 71.99 | 73.00 | 72.70 | 0.48% | 1,346 |
| Sep 30, 2025 | 70.41 | 73.20 | 70.41 | 72.65 | 72.35 | 1.11% | 1,302 |
| Sep 29, 2025 | 72.13 | 72.18 | 71.85 | 71.85 | 71.56 | 0.13% | 3,928 |
| Sep 26, 2025 | 72.89 | 72.89 | 71.38 | 71.76 | 71.47 | -1.20% | 4,669 |
| Sep 25, 2025 | 72.01 | 73.08 | 72.01 | 72.63 | 72.33 | 1.82% | 80 |
| Sep 24, 2025 | 71.95 | 71.95 | 71.27 | 71.33 | 71.04 | -0.10% | 139 |
| Sep 23, 2025 | 72.17 | 72.80 | 70.98 | 71.40 | 71.11 | -0.60% | 3,848 |