Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 75.12
-0.06 (-0.08%)
At close: Oct 9, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,858 |
| Oct 1, 2025 | 72.40 | 73.05 | 71.99 | 73.00 | 72.69 | 0.48% | 1,346 |
| Sep 30, 2025 | 70.41 | 73.20 | 70.41 | 72.65 | 72.34 | 1.11% | 1,302 |
| Sep 29, 2025 | 72.13 | 72.18 | 71.85 | 71.85 | 71.55 | 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% | 146 |
| Sep 23, 2025 | 72.17 | 72.80 | 70.98 | 71.40 | 71.11 | -0.60% | 3,848 |
| Sep 22, 2025 | 72.45 | 72.45 | 71.83 | 71.83 | 71.53 | -0.86% | 7,005 |
| Sep 19, 2025 | 73.31 | 73.92 | 72.16 | 72.45 | 72.15 | -0.29% | 55 |
| Sep 18, 2025 | 71.52 | 72.66 | 71.52 | 72.66 | 72.36 | 1.71% | 554 |
| Sep 17, 2025 | 71.04 | 71.44 | 70.95 | 71.44 | 71.15 | 0.56% | 103 |
| Sep 16, 2025 | 71.26 | 71.27 | 70.88 | 71.04 | 70.75 | -0.31% | 92 |
| Sep 15, 2025 | 71.22 | 71.26 | 71.17 | 71.26 | 70.97 | - | 58 |
| Sep 12, 2025 | 72.50 | 72.50 | 70.77 | 71.26 | 70.97 | -2.21% | 277 |
| Sep 11, 2025 | 73.50 | 73.50 | 72.80 | 72.87 | 72.57 | -0.67% | 89 |
| Sep 10, 2025 | 72.75 | 73.46 | 72.75 | 73.36 | 73.06 | 0.47% | 25 |
| Sep 9, 2025 | 72.67 | 73.07 | 72.60 | 73.02 | 72.72 | 1.18% | 360 |
| Sep 8, 2025 | 72.73 | 72.93 | 72.17 | 72.17 | 71.87 | -0.77% | 137 |
| Sep 5, 2025 | 73.35 | 73.35 | 72.11 | 72.73 | 72.43 | -2.31% | 729 |
| Sep 4, 2025 | 74.34 | 74.60 | 74.20 | 74.45 | 74.14 | 0.79% | 1,929 |
| Sep 3, 2025 | 73.90 | 74.06 | 73.68 | 73.87 | 73.57 | -0.44% | 53 |
| Sep 2, 2025 | 73.99 | 74.40 | 73.99 | 74.20 | 73.90 | -1.05% | 1,339 |
| Sep 1, 2025 | 74.06 | 75.00 | 71.00 | 74.99 | 74.68 | 1.26% | 446 |
| Aug 29, 2025 | 75.00 | 75.00 | 74.06 | 74.06 | 73.76 | -1.37% | 2,757 |
| Aug 28, 2025 | 75.75 | 75.75 | 74.12 | 75.09 | 74.78 | 1.10% | 88 |
| Aug 27, 2025 | 74.35 | 74.63 | 74.27 | 74.27 | 73.96 | 0.19% | 319 |
| Aug 26, 2025 | 72.95 | 74.27 | 72.65 | 74.13 | 73.83 | 1.60% | 1,510 |
| Aug 25, 2025 | 72.78 | 73.03 | 72.78 | 72.96 | 72.66 | 0.19% | 1,215 |
| Aug 22, 2025 | 73.41 | 73.61 | 72.66 | 72.82 | 72.52 | -0.64% | 2,875 |
| Aug 21, 2025 | 72.81 | 73.55 | 72.81 | 73.29 | 72.99 | 0.22% | 55 |
| Aug 20, 2025 | 73.35 | 73.35 | 72.81 | 73.13 | 72.83 | -0.41% | 102 |
| Aug 19, 2025 | 72.73 | 73.72 | 72.73 | 73.43 | 73.13 | 1.16% | 573 |
| Aug 18, 2025 | 72.51 | 72.87 | 71.74 | 72.59 | 72.29 | 1.02% | 1,870 |
| Aug 15, 2025 | 74.30 | 74.30 | 71.14 | 71.86 | 71.56 | -4.39% | 2,931 |
| Aug 14, 2025 | 74.48 | 75.68 | 73.91 | 75.16 | 74.85 | -1.29% | 1,980 |
| Aug 13, 2025 | 77.05 | 77.05 | 76.14 | 76.14 | 75.83 | -0.76% | 797 |
| Aug 12, 2025 | 76.99 | 77.18 | 76.72 | 76.72 | 76.40 | -0.35% | 1,751 |
| Aug 11, 2025 | 77.85 | 77.85 | 76.71 | 76.99 | 76.67 | -1.10% | 433 |
| Aug 8, 2025 | 75.86 | 78.02 | 75.84 | 77.85 | 77.53 | 3.04% | 2,314 |
| Aug 7, 2025 | 76.29 | 76.29 | 75.55 | 75.55 | 75.24 | -0.07% | 149 |
| Aug 6, 2025 | 74.40 | 75.72 | 74.40 | 75.60 | 75.29 | 1.61% | 181 |
| Aug 5, 2025 | 75.79 | 75.87 | 74.40 | 74.40 | 74.09 | -0.68% | 137 |
| Aug 4, 2025 | 74.54 | 75.29 | 74.54 | 74.91 | 74.60 | 0.50% | 211 |