STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

BuzzFeed shares soar after Vivek Ramaswamy discloses 7.7% stake

Cisco Systems, Inc. (CSCO34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

48.85

+1.15

(+2.41%)

As of 12:42PM BRT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	48.40	48.90	48.16	48.85	48.85	75
May 21, 2024	48.05	48.15	47.67	47.70	47.70	4,836
May 20, 2024	49.45	49.45	47.79	47.79	47.79	12,985
May 17, 2024	49.50	49.70	49.30	49.35	49.35	26
May 16, 2024	52.05	52.05	49.60	49.60	49.60	166
May 15, 2024	50.70	51.09	50.47	51.00	51.00	2,327
May 14, 2024	50.10	50.35	49.89	50.35	50.35	1,400
May 13, 2024	50.00	50.32	49.75	50.20	50.20	597
May 10, 2024	50.00	50.00	49.05	49.70	49.70	102
May 09, 2024	49.30	49.37	49.18	49.25	49.25	246
May 08, 2024	48.40	49.00	48.40	49.00	49.00	106
May 07, 2024	47.95	47.95	47.74	47.90	47.90	105
May 06, 2024	48.15	48.15	47.75	47.75	47.75	770
May 03, 2024	50.14	50.14	47.50	47.80	47.80	3,798
May 02, 2024	48.71	48.71	47.65	47.68	47.68	3,233
Apr 30, 2024	48.98	49.10	48.85	49.02	49.02	354
Apr 29, 2024	49.20	49.50	48.85	48.98	48.98	9,439
Apr 26, 2024	49.84	49.84	48.99	49.05	49.05	673
Apr 25, 2024	50.01	50.01	49.65	49.84	49.84	300
Apr 24, 2024	49.65	49.75	49.60	49.75	49.75	505
Apr 23, 2024	49.89	49.89	49.50	49.50	49.50	7
Apr 22, 2024	50.05	50.12	49.90	50.12	50.12	1,640
Apr 19, 2024	50.29	50.29	50.29	50.29	50.29	1
Apr 18, 2024	50.45	50.60	50.38	50.60	50.60	49
Apr 17, 2024	50.15	50.20	50.09	50.20	50.20	67
Apr 16, 2024	50.70	50.95	50.42	50.47	50.47	877
Apr 15, 2024	50.91	51.20	49.99	49.99	49.99	882
Apr 12, 2024	50.34	50.34	49.90	49.90	49.90	219
Apr 11, 2024	49.85	50.20	49.85	50.20	50.20	5
Apr 10, 2024	50.00	50.00	49.45	50.00	50.00	115
Apr 09, 2024	48.70	50.19	48.70	50.05	50.05	119
Apr 08, 2024	49.22	49.22	48.76	48.76	48.76	266
Apr 05, 2024	48.50	49.26	48.50	49.26	49.26	2,326
Apr 04, 2024	49.55	49.55	48.64	48.64	48.64	144
Apr 03, 2024	49.99	49.99	49.29	49.40	49.40	1,086
Apr 03, 2024	0.289369 Dividend
Apr 02, 2024	50.00	50.02	49.80	49.84	49.55	87
Apr 01, 2024	50.02	50.79	50.02	50.79	50.50	2,053
Mar 28, 2024	50.00	50.16	49.80	50.02	49.73	29,069
Mar 27, 2024	49.51	49.51	49.25	49.25	48.96	52,226
Mar 26, 2024	49.35	49.62	49.25	49.35	49.06	50,181
Mar 25, 2024	49.70	49.85	49.35	49.37	49.08	50,031
Mar 22, 2024	49.70	49.85	49.70	49.80	49.51	50,521
Mar 21, 2024	49.40	49.90	49.40	49.60	49.31	1,535
Mar 20, 2024	49.45	49.45	49.06	49.25	48.96	50,223
Mar 19, 2024	49.60	49.60	49.50	49.51	49.22	50,002
Mar 18, 2024	48.90	49.72	48.90	49.31	49.02	67,596
Mar 15, 2024	50.10	50.10	48.90	48.95	48.67	66,174
Mar 14, 2024	49.65	49.75	49.35	49.60	49.31	51,012
Mar 13, 2024	50.00	50.00	49.60	49.89	49.60	6,136
Mar 12, 2024	50.15	50.15	49.83	49.83	49.54	2,644
Mar 11, 2024	50.02	50.02	50.02	50.02	49.73	54
Mar 08, 2024	48.70	49.60	48.70	49.55	49.26	606
Mar 07, 2024	48.65	48.65	48.40	48.50	48.22	215
Mar 06, 2024	48.55	48.80	48.10	48.65	48.37	449
Mar 05, 2024	48.65	48.65	48.15	48.38	48.10	81
Mar 04, 2024	47.73	48.85	47.73	48.78	48.50	123
Mar 01, 2024	48.12	48.12	47.45	48.05	47.77	653
Feb 29, 2024	48.09	48.09	48.02	48.02	47.74	55
Feb 28, 2024	47.90	48.10	47.64	47.64	47.36	2,035
Feb 27, 2024	48.03	48.03	47.52	47.70	47.42	15,980
Feb 26, 2024	48.77	48.77	48.20	48.31	48.03	24
Feb 23, 2024	48.50	48.95	48.50	48.77	48.49	122
Feb 22, 2024	47.26	48.15	47.26	48.15	47.87	963
Feb 21, 2024	47.60	47.60	47.25	47.25	46.98	46
Feb 20, 2024	48.09	48.15	47.55	47.65	47.37	270
Feb 19, 2024	50.00	50.49	47.75	48.49	48.21	1,677
Feb 16, 2024	49.85	49.85	48.33	48.70	48.42	560
Feb 15, 2024	48.88	49.49	47.80	48.88	48.60	992
Feb 14, 2024	49.75	49.88	49.60	49.65	49.36	102
Feb 09, 2024	49.83	49.90	49.45	49.53	49.24	2,857
Feb 08, 2024	50.45	50.45	49.65	49.83	49.54	25,869
Feb 07, 2024	49.90	49.90	49.15	49.55	49.26	418
Feb 06, 2024	49.90	50.10	49.70	50.00	49.71	689
Feb 05, 2024	49.95	49.95	49.70	49.70	49.41	62
Feb 02, 2024	49.16	49.95	49.16	49.95	49.66	2,371
Feb 01, 2024	49.36	49.50	49.25	49.25	48.96	108
Jan 31, 2024	52.30	52.30	49.75	49.85	49.56	1,284
Jan 30, 2024	51.75	51.90	51.60	51.65	51.35	29
Jan 29, 2024	51.25	51.65	51.25	51.65	51.35	26
Jan 26, 2024	51.25	51.25	51.25	51.25	50.95	38
Jan 25, 2024	51.39	51.70	50.85	51.50	51.20	1,157
Jan 24, 2024	50.80	50.80	50.65	50.75	50.46	317
Jan 23, 2024	51.45	51.53	51.34	51.40	51.10	225
Jan 22, 2024	50.91	51.45	50.90	51.45	51.15	10,646
Jan 19, 2024	50.30	50.50	50.30	50.50	50.21	1,021
Jan 18, 2024	50.00	50.20	49.80	50.15	49.86	125
Jan 17, 2024	50.00	50.00	49.30	49.60	49.31	264
Jan 16, 2024	49.20	49.85	49.15	49.85	49.56	174
Jan 15, 2024	48.94	49.99	48.94	49.41	49.12	5,283
Jan 12, 2024	49.01	49.25	48.94	48.94	48.66	335
Jan 11, 2024	48.26	49.31	48.26	49.31	49.02	31
Jan 10, 2024	48.64	49.29	48.64	49.23	48.94	28,300
Jan 09, 2024	49.10	49.10	48.75	48.79	48.51	31,029
Jan 08, 2024	48.76	49.35	48.71	49.05	48.77	48
Jan 05, 2024	50.35	50.35	48.76	48.76	48.48	35
Jan 04, 2024	49.69	49.69	49.20	49.36	49.07	789
Jan 03, 2024	49.21	49.71	49.00	49.69	49.40	2,939
Jan 03, 2024	0.26522 Dividend
Jan 02, 2024	49.02	49.58	49.02	49.51	48.96	1,853
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,429.22-38.94(-0.17%)

S&P 5005,318.30-3.11(-0.06%)

DOW39,840.65-32.34(-0.08%)

CAD/USD0.7320-0.0016(-0.22%)

CRUDE OIL78.26-0.40(-0.51%)

Bitcoin CAD95,986.33+578.68(+0.61%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Cisco Systems, Inc. (CSCO34.SA)

S&P/TSX
22,429.22
-38.94(-0.17%)

S&P 500
5,318.30
-3.11(-0.06%)

DOW
39,840.65
-32.34(-0.08%)

CAD/USD
0.7320
-0.0016(-0.22%)

CRUDE OIL
78.26
-0.40(-0.51%)

Bitcoin CAD
95,986.33
+578.68(+0.61%)