Cisco Systems, Inc. (BVMF:CSCO34)
Brazil · Delayed Price · Currency is BRL 114.25
-1.24 (-1.07%)
At close: Aug 28, 2026
BVMF:CSCO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 116.65 | 116.65 | 114.01 | 114.25 | 114.25 | -1.07% | 1,319 |
| Aug 27, 2026 | 116.01 | 116.01 | 115.34 | 115.49 | 115.49 | -0.75% | 633 |
| Aug 26, 2026 | 114.00 | 116.36 | 114.00 | 116.36 | 116.36 | 3.06% | 396 |
| Aug 25, 2026 | 115.79 | 115.79 | 112.90 | 112.90 | 112.90 | 0.02% | 821 |
| Aug 24, 2026 | 114.00 | 114.48 | 112.69 | 112.88 | 112.88 | -1.41% | 1,193 |
| Aug 21, 2026 | 114.70 | 115.54 | 114.03 | 114.50 | 114.50 | - | 4,726 |
| Aug 20, 2026 | 115.68 | 115.68 | 113.66 | 114.50 | 114.50 | - | 1,817 |
| Aug 19, 2026 | 116.25 | 116.25 | 114.50 | 114.50 | 114.50 | -0.93% | 1,968 |
| Aug 18, 2026 | 116.26 | 117.03 | 115.15 | 115.57 | 115.57 | 0.03% | 6,985 |
| Aug 17, 2026 | 115.21 | 118.26 | 115.21 | 115.54 | 115.54 | -1.23% | 2,654 |
| Aug 14, 2026 | 117.87 | 118.47 | 115.30 | 116.98 | 116.98 | -0.76% | 2,764 |
| Aug 13, 2026 | 120.96 | 120.96 | 115.89 | 117.87 | 117.87 | -8.67% | 10,615 |
| Aug 12, 2026 | 126.59 | 129.06 | 126.54 | 129.06 | 129.06 | 3.31% | 6,157 |
| Aug 11, 2026 | 125.93 | 125.93 | 123.73 | 124.93 | 124.93 | 0.20% | 732 |
| Aug 10, 2026 | 126.85 | 127.26 | 124.68 | 124.68 | 124.68 | 0.55% | 2,336 |
| Aug 7, 2026 | 124.13 | 124.66 | 123.01 | 124.00 | 124.00 | 0.80% | 416 |
| Aug 6, 2026 | 125.54 | 125.54 | 122.16 | 123.01 | 123.01 | -1.45% | 14,248 |
| Aug 5, 2026 | 127.35 | 127.35 | 124.17 | 124.82 | 124.82 | -0.08% | 5,153 |
| Aug 4, 2026 | 118.91 | 124.92 | 118.91 | 124.92 | 124.92 | 6.12% | 1,362 |
| Aug 3, 2026 | 118.38 | 118.38 | 115.81 | 117.72 | 117.72 | -0.36% | 949 |
| Jul 31, 2026 | 116.28 | 118.29 | 116.22 | 118.15 | 118.15 | -4.15% | 307 |
| Jul 30, 2026 | 116.78 | 123.26 | 113.70 | 123.26 | 123.26 | 4.46% | 646 |
| Jul 29, 2026 | 118.82 | 120.17 | 117.01 | 118.00 | 118.00 | -1.35% | 629 |
| Jul 28, 2026 | 116.40 | 119.62 | 116.40 | 119.62 | 119.62 | 2.15% | 798 |
| Jul 27, 2026 | 117.50 | 117.73 | 115.06 | 117.10 | 117.10 | 0.92% | 269 |
| Jul 24, 2026 | 114.30 | 116.03 | 114.10 | 116.03 | 116.03 | 1.51% | 1,038 |
| Jul 23, 2026 | 113.88 | 114.88 | 113.42 | 114.30 | 114.30 | 0.97% | 66 |
| Jul 22, 2026 | 110.68 | 114.85 | 110.68 | 113.20 | 113.20 | 0.23% | 41 |
| Jul 21, 2026 | 111.09 | 113.87 | 111.09 | 112.94 | 112.94 | -0.37% | 30 |
| Jul 20, 2026 | 114.77 | 114.77 | 113.36 | 113.36 | 113.36 | -0.98% | 206 |
| Jul 17, 2026 | 111.62 | 115.30 | 111.07 | 114.48 | 114.48 | 2.58% | 6,717 |
| Jul 16, 2026 | 115.50 | 115.50 | 109.92 | 111.60 | 111.60 | -3.38% | 5,180 |
| Jul 15, 2026 | 119.54 | 119.54 | 112.11 | 115.50 | 115.50 | -3.75% | 591 |
| Jul 14, 2026 | 114.29 | 121.28 | 114.29 | 120.00 | 120.00 | 5.00% | 857 |
| Jul 13, 2026 | 124.00 | 124.00 | 114.29 | 114.29 | 114.29 | -7.83% | 437 |
| Jul 10, 2026 | 121.10 | 124.00 | 121.10 | 124.00 | 124.00 | 2.12% | 3,562 |
| Jul 9, 2026 | 118.30 | 121.95 | 118.14 | 121.42 | 121.42 | 4.18% | 2,580 |
| Jul 8, 2026 | 115.50 | 117.02 | 115.47 | 116.55 | 116.55 | 0.91% | 2,809 |
| Jul 7, 2026 | 116.10 | 117.06 | 115.50 | 115.50 | 115.50 | -1.21% | 1,708 |
| Jul 6, 2026 | 116.96 | 118.97 | 116.14 | 116.92 | 116.92 | -1.32% | 467 |
| Jul 3, 2026 | 115.20 | 118.48 | 115.20 | 118.48 | 118.48 | 4.01% | 399 |
| Jul 2, 2026 | 117.00 | 121.40 | 114.19 | 114.19 | 113.91 | -5.99% | 110 |
| Jul 1, 2026 | 121.50 | 121.61 | 119.49 | 121.47 | 121.17 | -0.02% | 119 |
| Jun 30, 2026 | 120.84 | 123.12 | 120.84 | 121.50 | 121.20 | 0.05% | 4,383 |
| Jun 29, 2026 | 115.84 | 122.28 | 115.84 | 121.44 | 121.14 | 4.83% | 567 |
| Jun 26, 2026 | 120.50 | 120.50 | 115.84 | 115.84 | 115.56 | -7.17% | 12,564 |
| Jun 25, 2026 | 124.70 | 125.20 | 122.25 | 124.79 | 124.49 | 0.07% | 13,791 |
| Jun 24, 2026 | 127.21 | 127.93 | 123.53 | 124.70 | 124.40 | -4.07% | 2,490 |
| Jun 23, 2026 | 122.20 | 129.99 | 121.97 | 129.99 | 129.67 | 3.91% | 9,649 |
| Jun 22, 2026 | 123.75 | 125.33 | 122.48 | 125.10 | 124.79 | -0.32% | 4,612 |