Cisco Systems, Inc. (BVMF:CSCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
72.82
-0.47 (-0.64%)
At close: Aug 22, 2025, 4:55 PM GMT-3

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202574.3574.6374.2774.27-0.19%319
Aug 26, 202572.9574.2772.6574.13-1.60%1,510
Aug 25, 202572.7873.0372.7872.96-0.19%1,215
Aug 22, 202573.4173.6172.6672.82--0.64%2,875
Aug 21, 202572.8173.5572.8173.29-0.22%55
Aug 20, 202573.3573.3572.8173.13--0.41%102
Aug 19, 202572.7373.7272.7373.43-1.16%573
Aug 18, 202572.5172.8771.7472.59-1.02%1,870
Aug 15, 202574.3074.3071.1471.86--4.39%2,931
Aug 14, 202574.4875.6873.9175.16--1.29%1,980
Aug 13, 202577.0577.0576.1476.14--0.76%797
Aug 12, 202576.9977.1876.7276.72--0.35%1,751
Aug 11, 202577.8577.8576.7176.99--1.10%433
Aug 8, 202575.8678.0275.8477.85-3.04%2,314
Aug 7, 202576.2976.2975.5575.55--0.07%149
Aug 6, 202574.4075.7274.4075.60-1.61%181
Aug 5, 202575.7975.8774.4074.40--0.68%137
Aug 4, 202574.5475.2974.5474.91-0.50%211
Aug 1, 202577.6077.6073.9274.54--3.19%5,931
Jul 31, 202576.2377.4576.0577.00-1.21%1,370
Jul 30, 202577.4477.4475.7676.08-0.37%913
Jul 29, 202576.3076.9275.8075.80-0.04%671
Jul 28, 202575.9276.1175.4975.77--0.75%411
Jul 25, 202575.5276.5075.4476.34-0.86%385
Jul 24, 202575.7075.7075.1475.69--0.01%77
Jul 23, 202575.8076.2975.7075.70--0.50%602
Jul 22, 202576.7676.7675.7076.08-0.11%81
Jul 21, 202576.8576.8575.7076.00--0.11%444
Jul 18, 202575.7676.0875.7676.08-0.67%214
Jul 17, 202575.7176.1075.5775.57-0.99%25,843
Jul 16, 202574.9574.9574.7474.83--0.16%10
Jul 15, 202575.2875.2874.8574.95--1.15%73
Jul 14, 202575.9875.9874.9075.82-0.80%54
Jul 11, 202576.0076.0075.2275.22--1.23%1,059
Jul 10, 202576.3776.3776.0776.16-0.66%224
Jul 9, 202575.1576.1075.1475.66-1.48%21,954
Jul 8, 202575.1575.3974.5674.56--0.75%705
Jul 7, 202576.8276.8274.9875.12--2.21%287
Jul 4, 202575.8076.8275.6476.82--0.77%2,706
Jul 3, 202574.2377.4273.9577.42-0.55%3,016
Jul 2, 202575.0077.2773.3677.00-1.21%4,970
Jul 1, 202575.0976.0875.0976.08-1.71%505
Jun 30, 202575.0475.9074.8074.80--0.48%640
Jun 27, 202575.7075.7075.1675.16--0.82%29
Jun 26, 202574.7176.0874.7175.78--0.30%266
Jun 25, 202573.2276.0373.2276.01-1.73%50,149
Jun 24, 202572.8175.0072.8174.72-0.57%22,334
Jun 23, 202571.6174.3071.6174.30-1.67%370
Jun 20, 202572.3573.2972.3273.08-0.38%60
Jun 18, 202571.6872.8071.6572.80-1.24%54