Skip to main content
logo
Cisco Systems, Inc. (BVMF:CSCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
113.46
-1.02 (-0.89%)
Last updated: Jul 20, 2026, 4:00 PM GMT-3

BVMF:CSCO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026114.77114.77113.46113.46--0.89%31
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
Jul 8, 2026115.50117.02115.47116.55116.550.91%2,809
Jul 7, 2026116.10117.06115.50115.50115.50-1.21%1,708
Jul 6, 2026116.96118.97116.14116.92116.92-1.32%467
Jul 3, 2026115.20118.48115.20118.48118.484.01%399
Jul 2, 2026117.00121.40114.19114.19113.91-5.99%110
Jul 1, 2026121.50121.61119.49121.47121.17-0.02%119
Jun 30, 2026120.84123.12120.84121.50121.200.05%4,383
Jun 29, 2026115.84122.28115.84121.44121.144.83%567
Jun 26, 2026120.50120.50115.84115.84115.56-7.17%12,564
Jun 25, 2026124.70125.20122.25124.79124.490.07%13,791
Jun 24, 2026127.21127.93123.53124.70124.40-4.07%2,490
Jun 23, 2026122.20129.99121.97129.99129.673.91%9,649
Jun 22, 2026123.75125.33122.48125.10124.79-0.32%4,612
Jun 19, 2026121.59127.00121.51125.50125.193.00%4,379
Jun 18, 2026120.64124.64120.64121.84121.541.77%6,862
Jun 17, 2026120.04120.09119.53119.72119.43-1.61%544
Jun 16, 2026121.35122.48121.16121.68121.380.02%2,294
Jun 15, 2026123.05123.05120.85121.65121.35-0.37%1,927
Jun 12, 2026124.51124.51122.10122.10121.80-1.79%1,256
Jun 11, 2026123.34124.95120.33124.32124.02-0.54%4,049
Jun 10, 2026123.28125.00122.54125.00124.690.57%1,968
Jun 9, 2026128.73128.73121.34124.29123.99-3.45%10,469
Jun 8, 2026126.23130.66126.23128.73128.422.39%463
Jun 5, 2026132.02132.02125.22125.72125.41-1.87%15,374
Jun 3, 2026128.40131.55126.59128.11127.80-0.28%1,782
Jun 2, 2026122.93128.51121.88128.47128.165.55%2,187
Jun 1, 2026125.18125.18119.53121.71121.41-1.80%1,769
May 29, 2026120.00123.94118.86123.94123.643.34%3,066
May 28, 2026121.29121.46119.28119.94119.65-1.11%3,959
May 27, 2026118.70121.78118.12121.29120.991.93%11,197
May 26, 2026121.45121.45117.77118.99118.70-4.08%3,541
May 25, 2026122.86124.05119.25124.05123.751.94%577
May 22, 2026119.98121.69118.10121.69121.393.09%13,814
May 21, 2026115.23118.05114.09118.04117.753.47%1,752
May 20, 2026116.70117.46114.08114.08113.80-2.25%601
May 19, 2026116.55118.87115.69116.70116.41-1.88%3,255
May 18, 2026120.00120.00116.56118.93118.64-0.89%2,089
May 15, 2026116.50120.24113.72120.00119.714.04%6,073
May 14, 2026117.00118.53113.75115.34115.0613.65%6,046
May 13, 202698.39101.8997.55101.49101.244.73%1,540
May 12, 202697.0197.8996.0096.9196.671.38%10,120
May 11, 202694.5496.6894.5195.5995.361.11%5,623