Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 71.44
+0.40 (0.56%)
At close: Sep 17, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 71.04 | 71.44 | 70.95 | 71.44 | - | 0.56% | 1 |
| Sep 16, 2025 | 71.26 | 71.27 | 70.88 | 71.04 | - | -0.31% | 92 |
| Sep 15, 2025 | 71.22 | 71.26 | 71.17 | 71.26 | - | - | 58 |
| Sep 12, 2025 | 72.50 | 72.50 | 70.77 | 71.26 | - | -2.21% | 277 |
| Sep 11, 2025 | 73.50 | 73.50 | 72.80 | 72.87 | - | -0.67% | 89 |
| Sep 10, 2025 | 72.75 | 73.46 | 72.75 | 73.36 | - | 0.47% | 25 |
| Sep 9, 2025 | 72.67 | 73.07 | 72.60 | 73.02 | - | 1.18% | 360 |
| Sep 8, 2025 | 72.73 | 72.93 | 72.17 | 72.17 | - | -0.77% | 137 |
| Sep 5, 2025 | 73.35 | 73.35 | 72.11 | 72.73 | - | -2.31% | 729 |
| Sep 4, 2025 | 74.34 | 74.60 | 74.20 | 74.45 | - | 0.79% | 1,929 |
| Sep 3, 2025 | 73.90 | 74.06 | 73.68 | 73.87 | - | -0.44% | 53 |
| Sep 2, 2025 | 73.99 | 74.40 | 73.99 | 74.20 | - | -1.05% | 1,339 |
| Sep 1, 2025 | 74.06 | 75.00 | 71.00 | 74.99 | - | 1.26% | 446 |
| Aug 29, 2025 | 75.00 | 75.00 | 74.06 | 74.06 | - | -1.37% | 2,757 |
| Aug 28, 2025 | 75.75 | 75.75 | 74.12 | 75.09 | - | 1.10% | 88 |
| Aug 27, 2025 | 74.35 | 74.63 | 74.27 | 74.27 | - | 0.19% | 319 |
| Aug 26, 2025 | 72.95 | 74.27 | 72.65 | 74.13 | - | 1.60% | 1,510 |
| Aug 25, 2025 | 72.78 | 73.03 | 72.78 | 72.96 | - | 0.19% | 1,215 |
| Aug 22, 2025 | 73.41 | 73.61 | 72.66 | 72.82 | - | -0.64% | 2,875 |
| Aug 21, 2025 | 72.81 | 73.55 | 72.81 | 73.29 | - | 0.22% | 55 |
| Aug 20, 2025 | 73.35 | 73.35 | 72.81 | 73.13 | - | -0.41% | 102 |
| Aug 19, 2025 | 72.73 | 73.72 | 72.73 | 73.43 | - | 1.16% | 573 |
| Aug 18, 2025 | 72.51 | 72.87 | 71.74 | 72.59 | - | 1.02% | 1,870 |
| Aug 15, 2025 | 74.30 | 74.30 | 71.14 | 71.86 | - | -4.39% | 2,931 |
| Aug 14, 2025 | 74.48 | 75.68 | 73.91 | 75.16 | - | -1.29% | 1,980 |
| Aug 13, 2025 | 77.05 | 77.05 | 76.14 | 76.14 | - | -0.76% | 797 |
| Aug 12, 2025 | 76.99 | 77.18 | 76.72 | 76.72 | - | -0.35% | 1,751 |
| Aug 11, 2025 | 77.85 | 77.85 | 76.71 | 76.99 | - | -1.10% | 433 |
| Aug 8, 2025 | 75.86 | 78.02 | 75.84 | 77.85 | - | 3.04% | 2,314 |
| Aug 7, 2025 | 76.29 | 76.29 | 75.55 | 75.55 | - | -0.07% | 149 |
| Aug 6, 2025 | 74.40 | 75.72 | 74.40 | 75.60 | - | 1.61% | 181 |
| Aug 5, 2025 | 75.79 | 75.87 | 74.40 | 74.40 | - | -0.68% | 137 |
| Aug 4, 2025 | 74.54 | 75.29 | 74.54 | 74.91 | - | 0.50% | 211 |
| Aug 1, 2025 | 77.60 | 77.60 | 73.92 | 74.54 | - | -3.19% | 5,931 |
| 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 |