Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 85.73
-1.30 (-1.49%)
At close: Dec 23, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 87.91 | 87.91 | 85.73 | 85.73 | 85.73 | -1.49% | 70 |
| Dec 22, 2025 | 85.38 | 87.30 | 85.38 | 87.03 | 87.03 | -0.11% | 418 |
| Dec 19, 2025 | 84.96 | 87.19 | 84.36 | 87.13 | 87.13 | 1.99% | 123 |
| Dec 18, 2025 | 84.58 | 85.51 | 84.58 | 85.43 | 85.43 | 1.96% | 2,238 |
| Dec 17, 2025 | 84.52 | 84.52 | 83.79 | 83.79 | 83.79 | -0.88% | 351 |
| Dec 16, 2025 | 85.47 | 85.49 | 84.53 | 84.53 | 84.53 | -0.24% | 3,683 |
| Dec 15, 2025 | 84.37 | 85.48 | 83.82 | 84.73 | 84.73 | 0.17% | 205 |
| Dec 12, 2025 | 85.59 | 85.59 | 84.59 | 84.59 | 84.59 | -1.17% | 108 |
| Dec 11, 2025 | 87.50 | 87.50 | 85.05 | 85.59 | 85.59 | -2.86% | 1,450 |
| Dec 10, 2025 | 87.00 | 88.11 | 86.32 | 88.11 | 88.11 | 0.69% | 1,416 |
| Dec 9, 2025 | 85.73 | 87.51 | 85.62 | 87.51 | 87.51 | 2.68% | 440 |
| Dec 8, 2025 | 85.73 | 85.73 | 84.79 | 85.23 | 85.23 | 0.41% | 1,181 |
| Dec 5, 2025 | 84.00 | 85.36 | 83.75 | 84.88 | 84.88 | 3.39% | 129 |
| Dec 4, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.82% | 2,802 |
| 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 |