Cotação atual, histórico e gráfico do papel: CSCO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 09/10/2019 | -3,85% | -7,68 | 191,92 | 191,81 | 191,81 | 191,92 | 345K | 3 |
| 01/10/2019 | -3,04% | -6,25 | 199,60 | 199,60 | 199,60 | 199,60 | 160K | 1 |
| 25/09/2019 | -0,99% | -2,06 | 205,85 | 205,85 | 205,85 | 205,85 | 5M | 1 |
| 24/09/2019 | 0,24% | 0,50 | 207,91 | 207,91 | 207,91 | 207,91 | 208K | 1 |
| 23/09/2019 | 3,48% | 6,98 | 207,41 | 207,41 | 207,41 | 207,41 | 207K | 1 |
| 17/09/2019 | 0,47% | 0,94 | 200,43 | 200,43 | 200,43 | 200,43 | 100K | 1 |
| 09/09/2019 | 2,80% | 5,43 | 199,49 | 199,49 | 199,49 | 199,49 | 20K | 1 |
| 03/09/2019 | -0,99% | -1,94 | 194,06 | 193,20 | 193,20 | 194,06 | 599K | 6 |
| 26/08/2019 | 2,19% | 4,20 | 196,00 | 196,00 | 196,00 | 196,00 | 157K | 1 |
| 23/08/2019 | -1,94% | -3,80 | 191,80 | 192,82 | 191,80 | 192,82 | 3M | 15 |
| 21/08/2019 | 0,98% | 1,89 | 195,60 | 195,60 | 195,60 | 195,60 | 450K | 1 |
| 20/08/2019 | -2,00% | -3,95 | 193,71 | 193,71 | 193,71 | 193,71 | 465K | 1 |
| 19/08/2019 | 7,42% | 13,65 | 197,66 | 197,66 | 197,66 | 197,66 | 573K | 1 |
| 15/08/2019 | -10,23% | -20,97 | 184,01 | 184,01 | 184,01 | 184,01 | 55K | 1 |
| 14/08/2019 | 0,35% | 0,72 | 204,98 | 204,98 | 204,98 | 204,98 | 225K | 1 |
| 12/08/2019 | -1,79% | -3,73 | 204,26 | 204,26 | 204,26 | 204,26 | 20K | 1 |
| 09/08/2019 | -0,20% | -0,41 | 207,99 | 207,99 | 207,99 | 207,99 | 62K | 1 |
| 07/08/2019 | 0,15% | 0,32 | 208,40 | 208,40 | 208,40 | 208,40 | 167K | 1 |
| 06/08/2019 | 2,81% | 5,68 | 208,08 | 208,08 | 208,08 | 208,08 | 83K | 1 |
| 05/08/2019 | -4,73% | -10,05 | 202,40 | 202,81 | 202,40 | 202,81 | 182K | 2 |
| 26/07/2019 | -3,39% | -7,45 | 212,45 | 212,81 | 212,45 | 212,81 | 3M | 2 |
| 15/07/2019 | 0,83% | 1,80 | 219,90 | 218,34 | 218,34 | 219,90 | 109K | 2 |
| 12/07/2019 | 0,54% | 1,18 | 218,10 | 215,71 | 215,71 | 218,10 | 217K | 2 |
| 11/07/2019 | 1,09% | 2,33 | 216,92 | 214,20 | 214,01 | 216,92 | 279K | 3 |
| 10/07/2019 | 1,72% | 3,62 | 214,59 | 214,59 | 214,59 | 214,59 | 386K | 2 |
| 01/07/2019 | -1,78% | -3,82 | 210,97 | 210,97 | 210,97 | 210,97 | 232K | 1 |
| 27/06/2019 | -2,04% | -4,48 | 214,79 | 214,79 | 214,79 | 214,79 | 107K | 1 |
| 24/06/2019 | 2,14% | 4,59 | 219,27 | 219,27 | 219,27 | 219,27 | 548K | 1 |
| 18/06/2019 | -0,40% | -0,87 | 214,68 | 214,68 | 214,68 | 214,68 | 2M | 1 |
| 17/06/2019 | -1,81% | -3,97 | 215,55 | 215,55 | 215,55 | 215,55 | 302K | 2 |
| 10/06/2019 | 1,72% | 3,71 | 219,52 | 219,52 | 219,52 | 219,52 | 307K | 1 |
| 07/06/2019 | 1,61% | 3,41 | 215,81 | 215,81 | 215,81 | 215,81 | 453K | 1 |
| 05/06/2019 | 5,87% | 11,78 | 212,40 | 212,40 | 212,40 | 212,40 | 637K | 1 |
| 03/06/2019 | -8,32% | -18,21 | 200,62 | 200,62 | 200,62 | 200,62 | 441K | 1 |
| 28/05/2019 | -5,60% | -12,97 | 218,83 | 222,02 | 218,83 | 222,02 | 242K | 3 |
| 20/05/2019 | -1,12% | -2,62 | 231,80 | 228,89 | 228,89 | 231,80 | 619K | 3 |
| 17/05/2019 | 11,64% | 24,44 | 234,42 | 234,39 | 233,37 | 234,42 | 420K | 3 |
| 14/05/2019 | 2,92% | 5,95 | 209,98 | 204,19 | 204,19 | 209,98 | 230K | 2 |
| 13/05/2019 | -3,95% | -8,38 | 204,03 | 204,03 | 204,03 | 204,03 | 41K | 1 |
| 10/05/2019 | 0,09% | 0,19 | 212,41 | 212,41 | 212,41 | 212,41 | 212K | 5 |
| 07/05/2019 | -1,93% | -4,17 | 212,22 | 211,55 | 211,55 | 212,22 | 127K | 2 |
| 03/05/2019 | -0,81% | -1,77 | 216,39 | 216,13 | 216,13 | 216,39 | 281K | 5 |
| 02/05/2019 | -2,04% | -4,55 | 218,16 | 218,16 | 218,16 | 218,16 | 2M | 1 |
| 30/04/2019 | -0,03% | -0,06 | 222,71 | 222,71 | 222,71 | 222,71 | 67K | 1 |
| 29/04/2019 | -0,99% | -2,22 | 222,77 | 222,00 | 222,00 | 223,69 | 604K | 3 |
| 25/04/2019 | 1,71% | 3,79 | 224,99 | 218,61 | 218,61 | 224,99 | 156K | 2 |
| 23/04/2019 | -0,25% | -0,56 | 221,20 | 221,20 | 221,20 | 221,20 | 22K | 1 |
| 22/04/2019 | 0,56% | 1,24 | 221,76 | 221,76 | 221,76 | 221,76 | 44K | 1 |
| 18/04/2019 | 0,47% | 1,04 | 220,52 | 220,52 | 220,52 | 220,52 | 66K | 1 |
| 15/04/2019 | 2,94% | 6,27 | 219,48 | 218,99 | 218,99 | 219,48 | 263K | 2 |
| 09/04/2019 | -0,07% | -0,15 | 213,21 | 213,21 | 213,21 | 213,21 | 43K | 1 |
| 08/04/2019 | 0,18% | 0,39 | 213,36 | 213,36 | 213,36 | 213,36 | 128K | 1 |
| 05/04/2019 | -2,66% | -5,82 | 212,97 | 213,00 | 212,97 | 213,00 | 85K | 2 |
| 04/04/2019 | 5,79% | 11,98 | 218,79 | 218,79 | 218,79 | 218,79 | 88K | 1 |
| 02/04/2019 | -2,90% | -6,17 | 206,81 | 206,81 | 206,81 | 206,81 | 41K | 1 |
| 01/04/2019 | 0,97% | 2,04 | 212,98 | 212,98 | 212,98 | 212,98 | 575K | 1 |
| 29/03/2019 | 0,80% | 1,68 | 210,94 | 210,94 | 210,94 | 210,94 | 105K | 1 |
| 28/03/2019 | -1,11% | -2,34 | 209,26 | 206,92 | 206,92 | 209,26 | 146K | 2 |
| 27/03/2019 | 4,05% | 8,24 | 211,60 | 211,60 | 211,60 | 211,60 | 127K | 1 |
| 26/03/2019 | 0,26% | 0,52 | 203,36 | 206,05 | 203,36 | 206,05 | 163K | 2 |
| 25/03/2019 | -3,27% | -6,85 | 202,84 | 203,00 | 202,84 | 203,00 | 122K | 2 |
| 22/03/2019 | 4,47% | 8,98 | 209,69 | 209,69 | 209,69 | 209,69 | 63K | 1 |
| 20/03/2019 | -1,11% | -2,25 | 200,71 | 200,71 | 200,71 | 200,71 | 221K | 1 |
| 18/03/2019 | 1,88% | 3,75 | 202,96 | 204,65 | 202,96 | 204,65 | 163K | 2 |
| 11/03/2019 | 0,38% | 0,76 | 199,21 | 199,21 | 199,21 | 199,21 | 179K | 1 |
| 06/03/2019 | 3,85% | 7,35 | 198,45 | 198,45 | 198,45 | 198,45 | 139K | 1 |
| 25/02/2019 | 2,53% | 4,72 | 191,10 | 191,10 | 191,10 | 191,10 | 19K | 1 |
| 22/02/2019 | 1,06% | 1,95 | 186,38 | 186,40 | 186,38 | 186,40 | 186K | 2 |
| 21/02/2019 | -0,05% | -0,09 | 184,43 | 184,43 | 184,43 | 184,43 | 221K | 1 |
| 19/02/2019 | 0,81% | 1,48 | 184,52 | 184,52 | 184,52 | 184,52 | 2M | 1 |
| 15/02/2019 | 2,95% | 5,25 | 183,04 | 183,04 | 183,04 | 183,04 | 55K | 1 |
| 13/02/2019 | -0,01% | -0,01 | 177,79 | 177,79 | 177,79 | 177,79 | 107K | 1 |
| 11/02/2019 | 2,31% | 4,02 | 177,80 | 176,77 | 176,77 | 177,80 | 124K | 2 |
| 06/02/2019 | -1,37% | -2,42 | 173,78 | 176,55 | 173,78 | 176,55 | 70K | 3 |
| 05/02/2019 | 1,69% | 2,92 | 176,20 | 176,20 | 176,20 | 176,20 | 18K | 1 |
| 04/02/2019 | 1,16% | 1,98 | 173,28 | 172,24 | 172,24 | 173,28 | 208K | 3 |
| 31/01/2019 | -0,23% | -0,40 | 171,30 | 171,30 | 171,30 | 171,30 | 69K | 1 |
| 30/01/2019 | 0,70% | 1,20 | 171,70 | 171,70 | 171,70 | 171,70 | 103K | 1 |
| 29/01/2019 | -1,03% | -1,77 | 170,50 | 169,15 | 169,15 | 170,50 | 119K | 2 |
| 28/01/2019 | 0,37% | 0,64 | 172,27 | 172,27 | 172,27 | 172,27 | 103K | 1 |
| 24/01/2019 | 1,07% | 1,82 | 171,63 | 171,63 | 171,63 | 171,63 | 69K | 1 |
| 22/01/2019 | 0,49% | 0,82 | 169,81 | 170,01 | 169,81 | 170,01 | 238K | 2 |
| 18/01/2019 | 2,96% | 4,86 | 168,99 | 168,99 | 168,99 | 168,99 | 51K | 1 |
| 17/01/2019 | 2,88% | 4,59 | 164,13 | 164,13 | 164,13 | 164,13 | 66K | 1 |
| 14/01/2019 | -0,99% | -1,59 | 159,54 | 159,54 | 159,54 | 159,54 | 96K | 1 |
| 11/01/2019 | 1,12% | 1,78 | 161,13 | 160,39 | 160,39 | 161,13 | 1M | 2 |
| 09/01/2019 | -1,04% | -1,67 | 159,35 | 159,35 | 159,35 | 159,35 | 48K | 1 |
| 08/01/2019 | -0,56% | -0,90 | 161,02 | 162,22 | 161,02 | 162,22 | 129K | 2 |
| 07/01/2019 | -0,39% | -0,64 | 161,92 | 161,92 | 161,92 | 161,92 | 2M | 1 |
| 26/12/2018 | -3,16% | -5,30 | 162,56 | 163,54 | 162,56 | 163,54 | 179K | 2 |
| 21/12/2018 | 1,67% | 2,75 | 167,86 | 167,86 | 167,86 | 167,86 | 168K | 1 |
| 20/12/2018 | -4,86% | -8,44 | 165,11 | 165,11 | 165,11 | 165,11 | 231K | 1 |
| 17/12/2018 | -4,09% | -7,41 | 173,55 | 173,55 | 173,55 | 173,55 | 87K | 1 |
| 14/12/2018 | -1,42% | -2,61 | 180,96 | 180,96 | 180,96 | 180,96 | 36K | 1 |
| 13/12/2018 | -0,42% | -0,78 | 183,57 | 183,57 | 183,57 | 183,57 | 55K | 1 |
| 12/12/2018 | 1,15% | 2,09 | 184,35 | 184,35 | 184,35 | 184,35 | 37K | 1 |
| 10/12/2018 | -1,16% | -2,13 | 182,26 | 182,26 | 182,26 | 182,26 | 456K | 1 |
| 04/12/2018 | -0,77% | -1,44 | 184,39 | 184,39 | 184,39 | 184,39 | 111K | 1 |
| 03/12/2018 | 1,98% | 3,60 | 185,83 | 185,83 | 185,83 | 185,83 | 1M | 1 |
| 30/11/2018 | 2,43% | 4,33 | 182,23 | 182,23 | 182,23 | 182,23 | 55K | 1 |
| 26/11/2018 | 2,42% | 4,20 | 177,90 | 175,84 | 175,61 | 177,90 | 248K | 4 |
Date,Open,High,Low,Close,Volume
09-Oct-19,191.81,191.92,191.81,191.92,345269
01-Oct-19,199.60,199.60,199.60,199.60,159680
25-Sep-19,205.85,205.85,205.85,205.85,4569870
24-Sep-19,207.91,207.91,207.91,207.91,207910
23-Sep-19,207.41,207.41,207.41,207.41,207410
17-Sep-19,200.43,200.43,200.43,200.43,100215
09-Sep-19,199.49,199.49,199.49,199.49,19949
03-Sep-19,193.20,194.06,193.20,194.06,599178
26-Aug-19,196.00,196.00,196.00,196.00,156800
23-Aug-19,192.82,192.82,191.80,191.80,2666326
21-Aug-19,195.60,195.60,195.60,195.60,449880
20-Aug-19,193.71,193.71,193.71,193.71,464904
19-Aug-19,197.66,197.66,197.66,197.66,573214
15-Aug-19,184.01,184.01,184.01,184.01,55203
14-Aug-19,204.98,204.98,204.98,204.98,225478
12-Aug-19,204.26,204.26,204.26,204.26,20426
09-Aug-19,207.99,207.99,207.99,207.99,62397
07-Aug-19,208.40,208.40,208.40,208.40,166720
06-Aug-19,208.08,208.08,208.08,208.08,83232
05-Aug-19,202.81,202.81,202.40,202.40,182201
26-Jul-19,212.81,212.81,212.45,212.45,3484216
15-Jul-19,218.34,219.90,218.34,219.90,109482
12-Jul-19,215.71,218.10,215.71,218.10,216666
11-Jul-19,214.20,216.92,214.01,216.92,279143
10-Jul-19,214.59,214.59,214.59,214.59,386262
01-Jul-19,210.97,210.97,210.97,210.97,232067
27-Jun-19,214.79,214.79,214.79,214.79,107395
24-Jun-19,219.27,219.27,219.27,219.27,548175
18-Jun-19,214.68,214.68,214.68,214.68,1760376
17-Jun-19,215.55,215.55,215.55,215.55,301770
10-Jun-19,219.52,219.52,219.52,219.52,307328
07-Jun-19,215.81,215.81,215.81,215.81,453201
05-Jun-19,212.40,212.40,212.40,212.40,637200
03-Jun-19,200.62,200.62,200.62,200.62,441364
28-May-19,222.02,222.02,218.83,218.83,241670
20-May-19,228.89,231.80,228.89,231.80,618876
17-May-19,234.39,234.42,233.37,234.42,420483
14-May-19,204.19,209.98,204.19,209.98,230399
13-May-19,204.03,204.03,204.03,204.03,40806
10-May-19,212.41,212.41,212.41,212.41,212410
07-May-19,211.55,212.22,211.55,212.22,127265
03-May-19,216.13,216.39,216.13,216.39,281203
02-May-19,218.16,218.16,218.16,218.16,1614384
30-Apr-19,222.71,222.71,222.71,222.71,66813
29-Apr-19,222.00,223.69,222.00,222.77,603610
25-Apr-19,218.61,224.99,218.61,224.99,155579
23-Apr-19,221.20,221.20,221.20,221.20,22120
22-Apr-19,221.76,221.76,221.76,221.76,44352
18-Apr-19,220.52,220.52,220.52,220.52,66156
15-Apr-19,218.99,219.48,218.99,219.48,262886
09-Apr-19,213.21,213.21,213.21,213.21,42642
08-Apr-19,213.36,213.36,213.36,213.36,128016
05-Apr-19,213.00,213.00,212.97,212.97,85197
04-Apr-19,218.79,218.79,218.79,218.79,87516
02-Apr-19,206.81,206.81,206.81,206.81,41362
01-Apr-19,212.98,212.98,212.98,212.98,575046
29-Mar-19,210.94,210.94,210.94,210.94,105470
28-Mar-19,206.92,209.26,206.92,209.26,145780
27-Mar-19,211.60,211.60,211.60,211.60,126960
26-Mar-19,206.05,206.05,203.36,203.36,162957
25-Mar-19,203.00,203.00,202.84,202.84,121752
22-Mar-19,209.69,209.69,209.69,209.69,62907
20-Mar-19,200.71,200.71,200.71,200.71,220781
18-Mar-19,204.65,204.65,202.96,202.96,162875
11-Mar-19,199.21,199.21,199.21,199.21,179289
06-Mar-19,198.45,198.45,198.45,198.45,138915
25-Feb-19,191.10,191.10,191.10,191.10,19110
22-Feb-19,186.40,186.40,186.38,186.38,186386
21-Feb-19,184.43,184.43,184.43,184.43,221316
19-Feb-19,184.52,184.52,184.52,184.52,1531516
15-Feb-19,183.04,183.04,183.04,183.04,54912
13-Feb-19,177.79,177.79,177.79,177.79,106674
11-Feb-19,176.77,177.80,176.77,177.80,124254
06-Feb-19,176.55,176.55,173.78,173.78,70066
05-Feb-19,176.20,176.20,176.20,176.20,17620
04-Feb-19,172.24,173.28,172.24,173.28,207624
31-Jan-19,171.30,171.30,171.30,171.30,68520
30-Jan-19,171.70,171.70,171.70,171.70,103020
29-Jan-19,169.15,170.50,169.15,170.50,118945
28-Jan-19,172.27,172.27,172.27,172.27,103362
24-Jan-19,171.63,171.63,171.63,171.63,68652
22-Jan-19,170.01,170.01,169.81,169.81,237814
18-Jan-19,168.99,168.99,168.99,168.99,50697
17-Jan-19,164.13,164.13,164.13,164.13,65652
14-Jan-19,159.54,159.54,159.54,159.54,95724
11-Jan-19,160.39,161.13,160.39,161.13,1176101
09-Jan-19,159.35,159.35,159.35,159.35,47805
08-Jan-19,162.22,162.22,161.02,161.02,129296
07-Jan-19,161.92,161.92,161.92,161.92,1522048
26-Dec-18,163.54,163.54,162.56,162.56,179306
21-Dec-18,167.86,167.86,167.86,167.86,167860
20-Dec-18,165.11,165.11,165.11,165.11,231154
17-Dec-18,173.55,173.55,173.55,173.55,86775
14-Dec-18,180.96,180.96,180.96,180.96,36192
13-Dec-18,183.57,183.57,183.57,183.57,55071
12-Dec-18,184.35,184.35,184.35,184.35,36870
10-Dec-18,182.26,182.26,182.26,182.26,455650
04-Dec-18,184.39,184.39,184.39,184.39,110634
03-Dec-18,185.83,185.83,185.83,185.83,1319393
30-Nov-18,182.23,182.23,182.23,182.23,54669
26-Nov-18,175.84,177.90,175.61,177.90,247801
23-Nov-18,173.70,173.70,173.70,173.70,247801
21-Nov-18,171.27,171.27,171.27,171.27,247801
12-Nov-18,175.51,175.51,172.93,172.93,247801
09-Nov-18,174.32,174.32,174.32,174.32,247801
06-Nov-18,173.32,173.32,173.32,173.32,247801
05-Nov-18,171.85,171.85,171.85,171.85,247801
31-Oct-18,170.88,170.88,170.88,170.88,247801
30-Oct-18,161.62,161.62,161.62,161.62,247801
29-Oct-18,161.49,161.89,161.49,161.89,247801
26-Oct-18,161.32,161.32,161.01,161.01,247801
24-Oct-18,165.76,165.76,165.76,165.76,247801
23-Oct-18,168.20,170.75,168.20,170.75,247801
22-Oct-18,169.15,169.15,169.15,169.15,247801
19-Oct-18,168.77,168.77,168.77,168.77,247801
18-Oct-18,168.15,168.15,168.15,168.15,247801
17-Oct-18,167.95,168.65,167.95,168.65,247801
16-Oct-18,166.95,169.28,166.95,169.28,247801
15-Oct-18,167.62,170.65,167.62,170.65,247801
11-Oct-18,168.25,168.25,167.08,167.08,247801
10-Oct-18,174.00,174.00,172.38,172.38,247801
09-Oct-18,174.75,176.19,172.89,172.89,247801
08-Oct-18,177.68,177.68,175.48,175.48,247801
05-Oct-18,188.62,188.62,185.42,185.42,247801
04-Oct-18,187.74,190.01,187.74,190.01,247801
03-Oct-18,191.82,191.82,191.40,191.40,247801
01-Oct-18,195.75,198.43,195.75,198.43,247801
28-Sep-18,198.77,198.77,198.77,198.77,247801
27-Sep-18,196.50,196.50,194.14,194.14,247801
26-Sep-18,199.63,199.63,199.63,199.63,247801
25-Sep-18,203.38,203.38,197.61,197.61,247801
24-Sep-18,199.53,200.98,199.53,200.98,247801
21-Sep-18,196.81,196.81,196.81,196.81,247801
18-Sep-18,198.75,198.75,197.20,197.20,247801
*exoneração de responsabilidade