Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 77.00
+0.92 (1.21%)
At close: Jul 31, 2025, 4:55 PM GMT-3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.60 | 77.60 | 73.92 | 74.54 | - | -3.19% | 6,008 |
| Jul 31, 2025 | 76.23 | 77.45 | 76.05 | 77.00 | - | 1.21% | 1,370 |
| Jul 30, 2025 | 77.44 | 77.44 | 75.76 | 76.08 | - | 0.37% | 913 |
| Jul 29, 2025 | 76.30 | 76.92 | 75.80 | 75.80 | - | 0.04% | 671 |
| Jul 28, 2025 | 75.92 | 76.11 | 75.49 | 75.77 | - | -0.75% | 411 |
| Jul 25, 2025 | 75.52 | 76.50 | 75.44 | 76.34 | - | 0.86% | 385 |
| Jul 24, 2025 | 75.70 | 75.70 | 75.14 | 75.69 | - | -0.01% | 77 |
| Jul 23, 2025 | 75.80 | 76.29 | 75.70 | 75.70 | - | -0.50% | 602 |
| Jul 22, 2025 | 76.76 | 76.76 | 75.70 | 76.08 | - | 0.11% | 81 |
| Jul 21, 2025 | 76.85 | 76.85 | 75.70 | 76.00 | - | -0.11% | 444 |
| Jul 18, 2025 | 75.76 | 76.08 | 75.76 | 76.08 | - | 0.67% | 214 |
| Jul 17, 2025 | 75.71 | 76.10 | 75.57 | 75.57 | - | 0.99% | 25,843 |
| Jul 16, 2025 | 74.95 | 74.95 | 74.74 | 74.83 | - | -0.16% | 10 |
| Jul 15, 2025 | 75.28 | 75.28 | 74.85 | 74.95 | - | -1.15% | 73 |
| Jul 14, 2025 | 75.98 | 75.98 | 74.90 | 75.82 | - | 0.80% | 54 |
| Jul 11, 2025 | 76.00 | 76.00 | 75.22 | 75.22 | - | -1.23% | 1,059 |
| Jul 10, 2025 | 76.37 | 76.37 | 76.07 | 76.16 | - | 0.66% | 224 |
| Jul 9, 2025 | 75.15 | 76.10 | 75.14 | 75.66 | - | 1.48% | 21,954 |
| Jul 8, 2025 | 75.15 | 75.39 | 74.56 | 74.56 | - | -0.75% | 705 |
| Jul 7, 2025 | 76.82 | 76.82 | 74.98 | 75.12 | - | -2.21% | 287 |
| Jul 4, 2025 | 75.80 | 76.82 | 75.64 | 76.82 | - | -0.77% | 2,706 |
| Jul 3, 2025 | 74.23 | 77.42 | 73.95 | 77.42 | - | 0.55% | 3,016 |
| Jul 2, 2025 | 75.00 | 77.27 | 73.36 | 77.00 | - | 1.21% | 4,970 |
| Jul 1, 2025 | 75.09 | 76.08 | 75.09 | 76.08 | - | 1.71% | 505 |
| Jun 30, 2025 | 75.04 | 75.90 | 74.80 | 74.80 | - | -0.48% | 640 |
| Jun 27, 2025 | 75.70 | 75.70 | 75.16 | 75.16 | - | -0.82% | 29 |
| Jun 26, 2025 | 74.71 | 76.08 | 74.71 | 75.78 | - | -0.30% | 266 |
| Jun 25, 2025 | 73.22 | 76.03 | 73.22 | 76.01 | - | 1.73% | 50,149 |
| Jun 24, 2025 | 72.81 | 75.00 | 72.81 | 74.72 | - | 0.57% | 22,334 |
| Jun 23, 2025 | 71.61 | 74.30 | 71.61 | 74.30 | - | 1.67% | 370 |
| Jun 20, 2025 | 72.35 | 73.29 | 72.32 | 73.08 | - | 0.38% | 60 |
| Jun 18, 2025 | 71.68 | 72.80 | 71.65 | 72.80 | - | 1.24% | 54 |
| Jun 17, 2025 | 71.68 | 72.36 | 71.65 | 71.91 | - | 0.15% | 25,060 |
| Jun 16, 2025 | 72.23 | 72.39 | 71.80 | 71.80 | - | -4.25% | 319 |
| Jun 13, 2025 | 71.22 | 74.99 | 71.00 | 74.99 | - | 4.20% | 10,159 |
| Jun 12, 2025 | 71.31 | 72.42 | 71.31 | 71.97 | - | 1.25% | 10,090 |
| Jun 11, 2025 | 71.63 | 71.63 | 70.91 | 71.08 | - | -2.17% | 11,988 |
| Jun 10, 2025 | 73.19 | 73.19 | 72.17 | 72.66 | - | -0.72% | 2,072 |
| Jun 9, 2025 | 73.35 | 73.69 | 73.19 | 73.19 | - | -0.54% | 2,148 |
| Jun 6, 2025 | 72.93 | 73.90 | 72.92 | 73.59 | - | -1.85% | 206 |
| Jun 5, 2025 | 71.44 | 74.98 | 71.44 | 74.98 | - | 2.85% | 5,493 |
| Jun 4, 2025 | 72.42 | 73.32 | 72.42 | 72.90 | - | 1.15% | 53 |
| Jun 3, 2025 | 72.82 | 72.82 | 72.07 | 72.07 | - | -0.80% | 4,615 |
| Jun 2, 2025 | 71.02 | 72.65 | 71.02 | 72.65 | - | 0.96% | 6,246 |
| May 30, 2025 | 71.40 | 72.35 | 71.37 | 71.96 | - | 0.59% | 225 |
| May 29, 2025 | 72.12 | 72.12 | 71.18 | 71.54 | - | -4.60% | 1,296 |
| May 28, 2025 | 72.15 | 74.99 | 72.13 | 74.99 | - | 4.85% | 98 |
| May 27, 2025 | 71.91 | 72.35 | 71.52 | 71.52 | - | -0.53% | 3,917 |
| May 26, 2025 | 70.89 | 72.17 | 70.89 | 71.90 | - | -0.18% | 7,827 |
| May 23, 2025 | 71.90 | 72.03 | 71.51 | 72.03 | - | 0.47% | 208 |