Skip to main content
logo
Cisco Systems, Inc. (BVMF:CSCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
111.99
-1.62 (-1.43%)
At close: Sep 18, 2026

BVMF:CSCO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026115.61115.61112.16113.61113.61-1.59%1,768
Sep 16, 2026114.25115.44111.00115.44115.44-2.02%996
Sep 15, 2026113.62117.82112.88117.82117.824.03%2,598
Sep 14, 2026113.96115.08113.26113.26113.26-1.19%2,193
Sep 11, 2026110.03114.79110.02114.62114.624.18%1,146
Sep 10, 2026111.79112.31110.00110.02110.02-1.58%832
Sep 9, 2026110.91112.15110.91111.79111.790.85%884
Sep 8, 2026112.81112.81110.50110.85110.85-1.74%923
Sep 4, 2026110.52112.81110.52112.81112.812.07%6,870
Sep 3, 2026112.80112.80109.72110.52110.52-1.04%2,242
Sep 2, 2026111.04113.85110.83111.68111.68-1.36%451
Sep 1, 2026114.64114.73112.23113.22113.22-1.71%1,296
Aug 31, 2026115.40115.40113.53115.19115.190.82%1,816
Aug 28, 2026116.65116.65114.01114.25114.25-1.07%1,319
Aug 27, 2026116.01116.01115.34115.49115.49-0.75%633
Aug 26, 2026114.00116.36114.00116.36116.363.06%396
Aug 25, 2026115.79115.79112.90112.90112.900.02%821
Aug 24, 2026114.00114.48112.69112.88112.88-1.41%1,193
Aug 21, 2026114.70115.54114.03114.50114.50-4,726
Aug 20, 2026115.68115.68113.66114.50114.50-1,817
Aug 19, 2026116.25116.25114.50114.50114.50-0.93%1,968
Aug 18, 2026116.26117.03115.15115.57115.570.03%6,985
Aug 17, 2026115.21118.26115.21115.54115.54-1.23%2,654
Aug 14, 2026117.87118.47115.30116.98116.98-0.76%2,764
Aug 13, 2026120.96120.96115.89117.87117.87-8.67%10,615
Aug 12, 2026126.59129.06126.54129.06129.063.31%6,157
Aug 11, 2026125.93125.93123.73124.93124.930.20%732
Aug 10, 2026126.85127.26124.68124.68124.680.55%2,336
Aug 7, 2026124.13124.66123.01124.00124.000.80%416
Aug 6, 2026125.54125.54122.16123.01123.01-1.45%14,248
Aug 5, 2026127.35127.35124.17124.82124.82-0.08%5,153
Aug 4, 2026118.91124.92118.91124.92124.926.12%1,362
Aug 3, 2026118.38118.38115.81117.72117.72-0.36%949
Jul 31, 2026116.28118.29116.22118.15118.15-4.15%307
Jul 30, 2026116.78123.26113.70123.26123.264.46%646
Jul 29, 2026118.82120.17117.01118.00118.00-1.35%629
Jul 28, 2026116.40119.62116.40119.62119.622.15%798
Jul 27, 2026117.50117.73115.06117.10117.100.92%269
Jul 24, 2026114.30116.03114.10116.03116.031.51%1,038
Jul 23, 2026113.88114.88113.42114.30114.300.97%66
Jul 22, 2026110.68114.85110.68113.20113.200.23%41
Jul 21, 2026111.09113.87111.09112.94112.94-0.37%30
Jul 20, 2026114.77114.77113.36113.36113.36-0.98%206
Jul 17, 2026111.62115.30111.07114.48114.482.58%6,717
Jul 16, 2026115.50115.50109.92111.60111.60-3.38%5,180
Jul 15, 2026119.54119.54112.11115.50115.50-3.75%591
Jul 14, 2026114.29121.28114.29120.00120.005.00%857
Jul 13, 2026124.00124.00114.29114.29114.29-7.83%437
Jul 10, 2026121.10124.00121.10124.00124.002.12%3,562
Jul 9, 2026118.30121.95118.14121.42121.424.18%2,580