Cisco Systems, Inc. (BVMF:CSCO34)
Brazil
· Delayed Price · Currency is BRL 83.35
-0.62 (-0.74%)
Last updated: Mar 6, 2026, 11:49 AM GMT-3
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.01 | 84.15 | 82.20 | 82.20 | 82.20 | -2.11% | 1,943 |
| Mar 5, 2026 | 83.86 | 84.90 | 83.68 | 83.97 | 83.97 | -0.65% | 4,077 |
| Mar 4, 2026 | 83.17 | 84.52 | 83.03 | 84.52 | 84.52 | 1.59% | 1,559 |
| Mar 3, 2026 | 81.85 | 83.44 | 81.85 | 83.20 | 83.20 | 1.96% | 2,014 |
| Mar 2, 2026 | 81.04 | 81.80 | 81.04 | 81.60 | 81.60 | 0.95% | 53,215 |
| Feb 27, 2026 | 80.00 | 81.42 | 80.00 | 80.83 | 80.83 | 0.40% | 22 |
| Feb 26, 2026 | 81.26 | 81.26 | 80.25 | 80.51 | 80.51 | -1.15% | 2,007 |
| Feb 25, 2026 | 80.95 | 81.45 | 80.87 | 81.45 | 81.45 | 0.62% | 49 |
| Feb 24, 2026 | 80.77 | 81.11 | 80.56 | 80.95 | 80.95 | -0.36% | 57 |
| Feb 23, 2026 | 82.35 | 82.35 | 79.81 | 81.24 | 81.24 | -0.36% | 30 |
| Feb 20, 2026 | 80.84 | 82.19 | 80.81 | 81.53 | 81.53 | -1.16% | 27,148 |
| Feb 19, 2026 | 81.17 | 82.57 | 81.17 | 82.49 | 82.49 | 0.78% | 26 |
| Feb 18, 2026 | 81.34 | 81.99 | 81.13 | 81.85 | 81.85 | 1.93% | 164 |
| Feb 13, 2026 | 80.40 | 80.57 | 77.27 | 80.30 | 80.30 | -0.14% | 2,565 |
| Feb 12, 2026 | 82.71 | 83.50 | 77.05 | 80.41 | 80.41 | -9.50% | 9,588 |
| Feb 11, 2026 | 89.81 | 89.81 | 88.85 | 88.85 | 88.85 | -1.26% | 326 |
| Feb 10, 2026 | 90.94 | 91.53 | 89.98 | 89.98 | 89.98 | 0.16% | 382 |
| Feb 9, 2026 | 88.35 | 90.27 | 88.28 | 89.84 | 89.84 | 2.66% | 517 |
| Feb 6, 2026 | 87.63 | 88.53 | 87.51 | 87.51 | 87.51 | 0.66% | 4,350 |
| Feb 5, 2026 | 87.07 | 87.22 | 86.53 | 86.94 | 86.94 | 0.99% | 852 |
| Feb 4, 2026 | 87.92 | 87.92 | 85.15 | 86.09 | 86.09 | -1.09% | 1,463 |
| Feb 3, 2026 | 84.24 | 87.35 | 84.24 | 87.04 | 87.04 | 5.03% | 5,080 |
| Feb 2, 2026 | 81.29 | 85.50 | 81.29 | 82.87 | 82.87 | 1.62% | 568 |
| Jan 30, 2026 | 81.91 | 82.71 | 81.55 | 81.55 | 81.55 | 2.27% | 437 |
| Jan 29, 2026 | 81.72 | 82.53 | 79.74 | 79.74 | 79.74 | -2.82% | 2,751 |
| Jan 28, 2026 | 81.83 | 82.09 | 81.57 | 82.05 | 82.05 | 0.15% | 108 |
| Jan 27, 2026 | 81.31 | 81.93 | 80.80 | 81.93 | 81.93 | 0.80% | 4,704 |
| Jan 26, 2026 | 80.65 | 81.49 | 79.76 | 81.28 | 81.28 | 3.36% | 511 |
| Jan 23, 2026 | 78.25 | 79.13 | 78.14 | 78.64 | 78.64 | 0.50% | 1,579 |
| Jan 22, 2026 | 78.73 | 78.73 | 78.14 | 78.25 | 78.25 | -0.23% | 69 |
| Jan 21, 2026 | 78.59 | 79.35 | 77.80 | 78.43 | 78.43 | -0.20% | 187 |
| Jan 20, 2026 | 80.00 | 80.00 | 78.59 | 78.59 | 78.59 | -1.76% | 7,335 |
| Jan 19, 2026 | 79.98 | 82.20 | 79.98 | 80.00 | 80.00 | -0.79% | 305 |
| Jan 16, 2026 | 80.75 | 81.80 | 80.64 | 80.64 | 80.64 | -0.14% | 45 |
| Jan 15, 2026 | 80.71 | 81.43 | 80.70 | 80.75 | 80.75 | 1.04% | 579 |
| Jan 14, 2026 | 80.82 | 80.90 | 79.76 | 79.92 | 79.92 | -1.21% | 2,287 |
| Jan 13, 2026 | 79.25 | 80.90 | 79.15 | 80.90 | 80.90 | 1.75% | 2,620 |
| Jan 12, 2026 | 78.54 | 79.51 | 78.54 | 79.51 | 79.51 | 0.39% | 51 |
| Jan 9, 2026 | 78.30 | 79.89 | 78.30 | 79.20 | 79.20 | -0.88% | 936 |
| Jan 8, 2026 | 80.17 | 80.17 | 79.28 | 79.90 | 79.90 | -0.32% | 94 |
| Jan 7, 2026 | 80.90 | 81.46 | 79.98 | 80.16 | 80.16 | -0.91% | 5,685 |
| Jan 6, 2026 | 81.12 | 81.24 | 80.44 | 80.90 | 80.90 | -1.05% | 504 |
| Jan 5, 2026 | 81.79 | 83.23 | 81.61 | 81.76 | 81.76 | -0.04% | 2,239 |
| Jan 2, 2026 | 85.48 | 85.48 | 81.79 | 81.79 | 81.79 | -4.32% | 16,502 |
| Dec 30, 2025 | 86.54 | 86.54 | 84.30 | 85.48 | 85.48 | -1.55% | 426 |
| Dec 29, 2025 | 87.43 | 87.43 | 86.56 | 86.83 | 86.54 | -0.69% | 295 |
| Dec 26, 2025 | 86.34 | 87.43 | 86.32 | 87.43 | 87.14 | 1.98% | 16,482 |
| Dec 23, 2025 | 87.91 | 87.91 | 85.73 | 85.73 | 85.44 | -1.49% | 70 |
| Dec 22, 2025 | 85.38 | 87.30 | 85.38 | 87.03 | 86.74 | -0.11% | 418 |
| Dec 19, 2025 | 84.96 | 87.19 | 84.36 | 87.13 | 86.84 | 1.99% | 123 |
| Dec 18, 2025 | 84.58 | 85.51 | 84.58 | 85.43 | 85.14 | 1.96% | 2,238 |
| Dec 17, 2025 | 84.52 | 84.52 | 83.79 | 83.79 | 83.51 | -0.88% | 351 |
| Dec 16, 2025 | 85.47 | 85.49 | 84.53 | 84.53 | 84.25 | -0.24% | 3,683 |
| Dec 15, 2025 | 84.37 | 85.48 | 83.82 | 84.73 | 84.44 | 0.17% | 205 |
| Dec 12, 2025 | 85.59 | 85.59 | 84.59 | 84.59 | 84.30 | -1.17% | 108 |
| Dec 11, 2025 | 87.50 | 87.50 | 85.05 | 85.59 | 85.30 | -2.86% | 1,450 |
| Dec 10, 2025 | 87.00 | 88.11 | 86.32 | 88.11 | 87.81 | 0.69% | 1,416 |
| Dec 9, 2025 | 85.73 | 87.51 | 85.62 | 87.51 | 87.22 | 2.68% | 440 |
| Dec 8, 2025 | 85.73 | 85.73 | 84.79 | 85.23 | 84.94 | 0.41% | 1,181 |
| Dec 5, 2025 | 84.00 | 85.36 | 83.75 | 84.88 | 84.59 | 3.39% | 129 |
| Dec 4, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 81.82 | -0.82% | 2,802 |
| Dec 3, 2025 | 81.71 | 82.79 | 81.36 | 82.78 | 82.50 | 1.31% | 560 |
| Dec 2, 2025 | 81.52 | 81.71 | 81.06 | 81.71 | 81.43 | 0.23% | 25 |
| Dec 1, 2025 | 82.27 | 82.27 | 81.40 | 81.52 | 81.25 | -0.91% | 370 |
| Nov 28, 2025 | 81.02 | 82.29 | 81.02 | 82.27 | 81.99 | 2.22% | 50 |
| Nov 27, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.21 | -1.12% | 1 |
| Nov 26, 2025 | 82.13 | 82.13 | 81.39 | 81.39 | 81.12 | -0.25% | 1,330 |
| Nov 24, 2025 | 82.64 | 82.75 | 81.59 | 81.59 | 81.32 | -0.87% | 3,098 |
| Nov 21, 2025 | 81.54 | 82.87 | 81.52 | 82.31 | 82.03 | -2.12% | 4,651 |
| Nov 19, 2025 | 82.71 | 84.23 | 82.46 | 84.09 | 83.81 | 2.40% | 4,613 |
| Nov 18, 2025 | 82.52 | 82.64 | 81.85 | 82.12 | 81.84 | -0.53% | 5,106 |
| Nov 17, 2025 | 83.03 | 84.04 | 82.56 | 82.56 | 82.28 | 3.19% | 4,207 |
| Nov 14, 2025 | 81.92 | 83.22 | 80.01 | 80.01 | 79.74 | -2.81% | 5,723 |
| Nov 13, 2025 | 81.48 | 83.53 | 80.93 | 82.32 | 82.04 | 5.63% | 3,287 |
| Nov 12, 2025 | 76.22 | 77.93 | 76.22 | 77.93 | 77.67 | 3.07% | 1,363 |
| Nov 11, 2025 | 75.01 | 75.99 | 75.00 | 75.61 | 75.36 | -0.53% | 2,450 |
| Nov 10, 2025 | 76.08 | 76.88 | 75.84 | 76.01 | 75.75 | 0.45% | 86 |
| Nov 7, 2025 | 76.26 | 76.47 | 75.67 | 75.67 | 75.41 | -0.05% | 2,040 |
| Nov 6, 2025 | 76.01 | 76.47 | 75.71 | 75.71 | 75.45 | -1.70% | 5,418 |
| Nov 5, 2025 | 78.86 | 78.86 | 76.56 | 77.02 | 76.76 | -2.33% | 3,904 |
| Nov 4, 2025 | 80.14 | 80.16 | 78.16 | 78.86 | 78.59 | -1.05% | 8,194 |
| Nov 3, 2025 | 79.22 | 80.00 | 79.04 | 79.70 | 79.43 | 1.35% | 2,083 |
| Oct 31, 2025 | 78.80 | 79.22 | 77.98 | 78.64 | 78.37 | 0.81% | 477 |
| Oct 30, 2025 | 77.36 | 78.01 | 77.36 | 78.01 | 77.75 | 2.17% | 31 |
| Oct 29, 2025 | 79.19 | 79.19 | 76.00 | 76.35 | 76.09 | -1.41% | 93 |
| Oct 28, 2025 | 76.37 | 77.59 | 76.37 | 77.44 | 77.18 | 1.36% | 523 |
| Oct 27, 2025 | 76.33 | 76.40 | 76.17 | 76.40 | 76.14 | 0.14% | 34 |
| Oct 24, 2025 | 75.51 | 76.55 | 75.50 | 76.29 | 76.03 | 0.99% | 283 |
| Oct 23, 2025 | 76.45 | 76.59 | 75.54 | 75.54 | 75.29 | -0.12% | 2,090 |
| Oct 22, 2025 | 76.97 | 76.97 | 75.63 | 75.63 | 75.38 | -1.74% | 53 |
| Oct 21, 2025 | 76.06 | 76.97 | 76.06 | 76.97 | 76.71 | 1.72% | 57 |
| Oct 20, 2025 | 75.99 | 75.99 | 75.67 | 75.67 | 75.41 | -0.84% | 73 |
| Oct 17, 2025 | 75.18 | 76.31 | 75.18 | 76.31 | 76.05 | 1.71% | 577 |
| Oct 16, 2025 | 75.74 | 75.96 | 75.00 | 75.03 | 74.78 | -0.94% | 67 |
| Oct 15, 2025 | 75.60 | 76.47 | 75.27 | 75.74 | 75.48 | 0.54% | 460 |
| Oct 14, 2025 | 73.99 | 75.45 | 73.99 | 75.33 | 75.08 | 2.24% | 9,525 |
| Oct 13, 2025 | 74.75 | 75.12 | 73.68 | 73.68 | 73.43 | -1.43% | 67 |
| Oct 10, 2025 | 76.05 | 76.48 | 74.75 | 74.75 | 74.50 | -0.49% | 1,457 |
| Oct 9, 2025 | 75.18 | 75.36 | 74.80 | 75.12 | 74.87 | -0.08% | 7,227 |
| Oct 8, 2025 | 74.80 | 75.40 | 74.80 | 75.18 | 74.93 | 2.20% | 277 |