Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 77.93
+2.32 (3.07%)
At close: Nov 11, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 75.99 | 76.97 | 75.67 | 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% | 9,524 |
| 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% | 1,858 |
| 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 |