Cotação atual, histórico e gráfico do papel: CSCO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CSCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/07/2026	-3,75%	-4,50	115,50	119,54	112,11	119,54	67K	47
14/07/2026	5,00%	5,71	120,00	114,29	114,29	121,28	102K	23
13/07/2026	-7,83%	-9,71	114,29	124,00	114,29	124,00	53K	35
10/07/2026	2,12%	2,58	124,00	121,10	121,10	124,00	436K	51
09/07/2026	4,18%	4,87	121,42	118,30	118,14	121,95	310K	33
08/07/2026	0,91%	1,05	116,55	115,50	115,47	117,02	325K	18
07/07/2026	-1,21%	-1,42	115,50	116,10	115,50	117,06	198K	25
06/07/2026	-1,32%	-1,56	116,92	116,96	116,14	118,97	55K	64
03/07/2026	3,76%	4,29	118,48	115,20	115,20	118,48	47K	33
02/07/2026	-5,99%	-7,28	114,19	117,00	114,19	121,40	14K	16
01/07/2026	-0,02%	-0,03	121,47	121,50	119,49	121,61	14K	17
30/06/2026	0,05%	0,06	121,50	120,84	120,84	123,12	534K	159
29/06/2026	4,83%	5,60	121,44	115,84	115,84	122,28	69K	42
26/06/2026	-7,17%	-8,95	115,84	120,50	115,84	120,50	1M	74
25/06/2026	0,07%	0,09	124,79	124,70	122,25	125,20	2M	41
24/06/2026	-4,07%	-5,29	124,70	127,21	123,53	127,93	338K	2.118
23/06/2026	3,91%	4,89	129,99	122,20	121,97	129,99	1M	38
22/06/2026	-0,32%	-0,40	125,10	123,75	122,48	125,33	569K	69
19/06/2026	3,00%	3,66	125,50	121,59	121,51	127,00	552K	265
18/06/2026	1,77%	2,12	121,84	120,64	120,64	124,64	1M	47
17/06/2026	-1,61%	-1,96	119,72	120,04	119,53	120,09	65K	27
16/06/2026	0,02%	0,03	121,68	121,35	121,16	122,48	279K	160
15/06/2026	-0,37%	-0,45	121,65	123,05	120,85	123,05	235K	112
12/06/2026	-1,79%	-2,22	122,10	124,51	122,10	124,51	155K	198
11/06/2026	-0,54%	-0,68	124,32	123,34	120,33	124,95	504K	65
10/06/2026	0,57%	0,71	125,00	123,28	122,54	125,00	243K	45
09/06/2026	-3,45%	-4,44	124,29	128,73	121,34	128,73	1M	1.883
08/06/2026	2,39%	3,01	128,73	126,23	126,23	130,66	60K	25
05/06/2026	-1,87%	-2,39	125,72	132,02	125,22	132,02	2M	172
03/06/2026	-0,28%	-0,36	128,11	128,40	126,59	131,55	230K	159
02/06/2026	5,55%	6,76	128,47	122,93	121,88	128,51	285K	133
01/06/2026	-1,80%	-2,23	121,71	125,18	119,53	125,18	214K	294
29/05/2026	3,34%	4,00	123,94	120,00	118,86	123,94	372K	414
28/05/2026	-1,11%	-1,35	119,94	121,29	119,28	121,46	474K	118
27/05/2026	1,93%	2,30	121,29	118,70	118,12	121,78	1M	35
26/05/2026	-4,08%	-5,06	118,99	121,45	117,77	121,45	419K	72
25/05/2026	1,94%	2,36	124,05	122,86	119,25	124,05	70K	37
22/05/2026	3,09%	3,65	121,69	119,98	118,10	121,69	2M	233
21/05/2026	3,47%	3,96	118,04	115,23	114,09	118,05	206K	211
20/05/2026	-2,25%	-2,62	114,08	116,70	114,08	117,46	69K	47
19/05/2026	-1,88%	-2,23	116,70	116,55	115,69	118,87	382K	128
18/05/2026	-0,89%	-1,07	118,93	120,00	116,56	120,00	247K	51
15/05/2026	4,04%	4,66	120,00	116,50	113,72	120,24	724K	75
14/05/2026	13,65%	13,85	115,34	117,00	113,75	118,53	709K	178
13/05/2026	4,73%	4,58	101,49	98,39	97,55	101,89	154K	22
12/05/2026	1,38%	1,32	96,91	97,01	96,00	97,89	1M	163
11/05/2026	1,11%	1,05	95,59	94,54	94,51	96,68	539K	211
08/05/2026	3,89%	3,54	94,54	91,98	91,92	94,92	52K	18
07/05/2026	1,22%	1,10	91,00	95,91	89,52	95,91	478K	21
06/05/2026	-3,32%	-3,09	89,90	91,52	89,67	91,52	123K	103
05/05/2026	1,01%	0,93	92,99	92,32	91,99	93,19	1M	188
04/05/2026	2,29%	2,06	92,06	91,07	90,95	92,26	513K	36
30/04/2026	1,10%	0,98	90,00	89,92	89,60	90,71	463K	10
29/04/2026	2,98%	2,58	89,02	86,44	86,44	89,09	68K	20
28/04/2026	-3,94%	-3,55	86,44	89,99	85,47	89,99	58K	163
27/04/2026	1,39%	1,23	89,99	86,98	86,98	89,99	15K	7
24/04/2026	-0,09%	-0,08	88,76	89,12	88,76	89,90	453K	28
23/04/2026	-0,49%	-0,44	88,84	88,32	88,32	88,84	345K	4
22/04/2026	1,99%	1,74	89,28	89,65	89,10	89,65	538K	21
20/04/2026	2,06%	1,77	87,54	85,78	85,77	87,83	221K	19
17/04/2026	4,89%	4,00	85,77	84,90	84,84	86,00	434K	15
15/04/2026	-0,72%	-0,59	81,77	80,90	80,90	81,77	2K	2
14/04/2026	1,22%	0,99	82,36	82,19	81,20	82,36	81K	8
13/04/2026	-1,15%	-0,95	81,37	81,96	81,37	82,26	5K	6
10/04/2026	-2,61%	-2,21	82,32	82,20	82,08	82,93	350K	40
09/04/2026	-0,87%	-0,74	84,53	85,75	83,81	85,75	13K	128
08/04/2026	2,98%	2,47	85,27	83,80	83,60	85,31	140K	36
07/04/2026	0,18%	0,15	82,80	80,99	80,99	83,58	50K	603
06/04/2026	1,80%	1,46	82,65	81,19	81,19	82,65	315K	101
02/04/2026	1,65%	1,32	81,19	79,85	79,85	81,30	384K	8
01/04/2026	-0,03%	-0,02	79,87	80,60	79,85	81,45	257K	27
31/03/2026	-0,88%	-0,71	79,89	80,82	79,70	80,82	5K	8
30/03/2026	-3,69%	-3,09	80,60	83,52	80,60	83,95	53K	16
27/03/2026	-3,24%	-2,80	83,69	85,06	83,60	85,06	80K	5
26/03/2026	0,71%	0,61	86,49	85,88	85,88	86,90	16K	10
25/03/2026	1,15%	0,98	85,88	85,11	85,11	85,88	5K	7
24/03/2026	3,03%	2,50	84,90	83,25	83,22	84,90	11K	10
23/03/2026	-0,28%	-0,23	82,40	82,82	82,40	82,82	1K	4
20/03/2026	0,99%	0,81	82,63	82,64	82,63	83,08	1K	4
19/03/2026	0,54%	0,44	81,82	81,42	81,42	82,34	208K	13
18/03/2026	-1,52%	-1,26	81,38	83,47	81,38	83,47	28K	6
17/03/2026	0,00%	0,00	82,64	82,35	82,35	82,94	3K	6
16/03/2026	-0,58%	-0,48	82,64	82,76	82,49	82,84	2K	4
13/03/2026	2,16%	1,76	83,12	79,73	79,73	83,36	165K	9
12/03/2026	0,84%	0,68	81,36	79,06	79,06	81,54	207K	17
11/03/2026	0,62%	0,50	80,68	80,19	79,79	80,80	13K	6
10/03/2026	1,44%	1,14	80,18	80,70	80,18	81,19	7K	20
09/03/2026	-3,84%	-3,16	79,04	78,40	78,40	79,38	175K	17
06/03/2026	-2,11%	-1,77	82,20	84,01	82,20	84,15	162K	13
05/03/2026	-0,65%	-0,55	83,97	83,86	83,68	84,90	344K	21
04/03/2026	1,59%	1,32	84,52	83,17	83,03	84,52	130K	9
03/03/2026	1,96%	1,60	83,20	81,85	81,85	83,44	167K	15
02/03/2026	0,95%	0,77	81,60	81,04	81,04	81,80	4M	21
27/02/2026	0,40%	0,32	80,83	80,00	80,00	81,42	2K	8
26/02/2026	-1,15%	-0,94	80,51	81,26	80,25	81,26	162K	11
25/02/2026	0,62%	0,50	81,45	80,95	80,87	81,45	4K	13
24/02/2026	-0,36%	-0,29	80,95	80,77	80,56	81,11	5K	11
23/02/2026	-0,36%	-0,29	81,24	82,35	79,81	82,35	2K	8
20/02/2026	-1,16%	-0,96	81,53	80,84	80,81	82,19	2M	8
19/02/2026	0,78%	0,64	82,49	81,17	81,17	82,57	2K	6
18/02/2026	1,93%	1,55	81,85	81,34	81,13	81,99	13K	60
13/02/2026	-0,14%	-0,11	80,30	80,40	77,27	80,57	205K	36
12/02/2026	-9,50%	-8,44	80,41	82,71	77,05	83,50	774K	160
11/02/2026	-1,26%	-1,13	88,85	89,81	88,85	89,81	29K	6
10/02/2026	0,16%	0,14	89,98	90,94	89,98	91,53	35K	13
09/02/2026	2,66%	2,33	89,84	88,35	88,28	90,27	46K	21
06/02/2026	0,66%	0,57	87,51	87,63	87,51	88,53	381K	10
05/02/2026	0,99%	0,85	86,94	87,07	86,53	87,22	74K	9
04/02/2026	-1,09%	-0,95	86,09	87,92	85,15	87,92	127K	216
03/02/2026	5,03%	4,17	87,04	84,24	84,24	87,35	443K	22
02/02/2026	1,62%	1,32	82,87	81,29	81,29	85,50	48K	26
30/01/2026	2,27%	1,81	81,55	81,91	81,55	82,71	36K	18
29/01/2026	-2,82%	-2,31	79,74	81,72	79,74	82,53	224K	17
28/01/2026	0,15%	0,12	82,05	81,83	81,57	82,09	9K	9
27/01/2026	0,80%	0,65	81,93	81,31	80,80	81,93	384K	27
26/01/2026	3,36%	2,64	81,28	80,65	79,76	81,49	41K	20
23/01/2026	0,50%	0,39	78,64	78,25	78,14	79,13	124K	12
22/01/2026	-0,23%	-0,18	78,25	78,73	78,14	78,73	5K	17
21/01/2026	-0,20%	-0,16	78,43	78,59	77,80	79,35	15K	18
20/01/2026	-1,76%	-1,41	78,59	80,00	78,59	80,00	578K	27
19/01/2026	-0,79%	-0,64	80,00	79,98	79,98	82,20	25K	135
16/01/2026	-0,14%	-0,11	80,64	80,75	80,64	81,80	4K	22
15/01/2026	1,04%	0,83	80,75	80,71	80,70	81,43	47K	8
14/01/2026	-1,21%	-0,98	79,92	80,82	79,76	80,90	183K	32
13/01/2026	1,75%	1,39	80,90	79,25	79,15	80,90	210K	978
12/01/2026	0,39%	0,31	79,51	78,54	78,54	79,51	4K	17
09/01/2026	-0,88%	-0,70	79,20	78,30	78,30	79,89	74K	12
08/01/2026	-0,32%	-0,26	79,90	80,17	79,28	80,17	7K	14
07/01/2026	-0,91%	-0,74	80,16	80,90	79,98	81,46	457K	37
06/01/2026	-1,05%	-0,86	80,90	81,12	80,44	81,24	41K	9
05/01/2026	-0,04%	-0,03	81,76	81,79	81,61	83,23	185K	16
02/01/2026	-4,32%	-3,69	81,79	85,48	81,79	85,48	1M	40
30/12/2025	-1,55%	-1,35	85,48	86,54	84,30	86,54	36K	51
29/12/2025	-	-	86,83	87,43	86,56	87,43	26K	35

Date,Open,High,Low,Close,Volume
15-Jul-26,119.54,119.54,112.11,115.50,67453
14-Jul-26,114.29,121.28,114.29,120.00,102283
13-Jul-26,124.00,124.00,114.29,114.29,53261
10-Jul-26,121.10,124.00,121.10,124.00,436218
09-Jul-26,118.30,121.95,118.14,121.42,309974
08-Jul-26,115.50,117.02,115.47,116.55,324790
07-Jul-26,116.10,117.06,115.50,115.50,198330
06-Jul-26,116.96,118.97,116.14,116.92,54867
03-Jul-26,115.20,118.48,115.20,118.48,46710
02-Jul-26,117.00,121.40,114.19,114.19,13807
01-Jul-26,121.50,121.61,119.49,121.47,14362
30-Jun-26,120.84,123.12,120.84,121.50,533916
29-Jun-26,115.84,122.28,115.84,121.44,68563
26-Jun-26,120.50,120.50,115.84,115.84,1486579
25-Jun-26,124.70,125.20,122.25,124.79,1710840
24-Jun-26,127.21,127.93,123.53,124.70,338285
23-Jun-26,122.20,129.99,121.97,129.99,1193244
22-Jun-26,123.75,125.33,122.48,125.10,569458
19-Jun-26,121.59,127.00,121.51,125.50,551924
18-Jun-26,120.64,124.64,120.64,121.84,1058673
17-Jun-26,120.04,120.09,119.53,119.72,65244
16-Jun-26,121.35,122.48,121.16,121.68,278753
15-Jun-26,123.05,123.05,120.85,121.65,234623
12-Jun-26,124.51,124.51,122.10,122.10,154726
11-Jun-26,123.34,124.95,120.33,124.32,503757
10-Jun-26,123.28,125.00,122.54,125.00,243295
09-Jun-26,128.73,128.73,121.34,124.29,1289032
08-Jun-26,126.23,130.66,126.23,128.73,60013
05-Jun-26,132.02,132.02,125.22,125.72,1937332
03-Jun-26,128.40,131.55,126.59,128.11,230416
02-Jun-26,122.93,128.51,121.88,128.47,285001
01-Jun-26,125.18,125.18,119.53,121.71,214425
29-May-26,120.00,123.94,118.86,123.94,372235
28-May-26,121.29,121.46,119.28,119.94,474388
27-May-26,118.70,121.78,118.12,121.29,1354578
26-May-26,121.45,121.45,117.77,118.99,418973
25-May-26,122.86,124.05,119.25,124.05,70447
22-May-26,119.98,121.69,118.10,121.69,1673524
21-May-26,115.23,118.05,114.09,118.04,206178
20-May-26,116.70,117.46,114.08,114.08,69312
19-May-26,116.55,118.87,115.69,116.70,381657
18-May-26,120.00,120.00,116.56,118.93,247333
15-May-26,116.50,120.24,113.72,120.00,723740
14-May-26,117.00,118.53,113.75,115.34,708577
13-May-26,98.39,101.89,97.55,101.49,153576
12-May-26,97.01,97.89,96.00,96.91,1017729
11-May-26,94.54,96.68,94.51,95.59,539429
08-May-26,91.98,94.92,91.92,94.54,52332
07-May-26,95.91,95.91,89.52,91.00,477893
06-May-26,91.52,91.52,89.67,89.90,123065
05-May-26,92.32,93.19,91.99,92.99,1097320
04-May-26,91.07,92.26,90.95,92.06,512704
30-Apr-26,89.92,90.71,89.60,90.00,463323
29-Apr-26,86.44,89.09,86.44,89.02,68207
28-Apr-26,89.99,89.99,85.47,86.44,57770
27-Apr-26,86.98,89.99,86.98,89.99,14886
24-Apr-26,89.12,89.90,88.76,88.76,452976
23-Apr-26,88.32,88.84,88.32,88.84,345061
22-Apr-26,89.65,89.65,89.10,89.28,538279
20-Apr-26,85.78,87.83,85.77,87.54,220865
17-Apr-26,84.90,86.00,84.84,85.77,433975
15-Apr-26,80.90,81.77,80.90,81.77,2201
14-Apr-26,82.19,82.36,81.20,82.36,80827
13-Apr-26,81.96,82.26,81.37,81.37,4673
10-Apr-26,82.20,82.93,82.08,82.32,349683
09-Apr-26,85.75,85.75,83.81,84.53,13003
08-Apr-26,83.80,85.31,83.60,85.27,139771
07-Apr-26,80.99,83.58,80.99,82.80,50222
06-Apr-26,81.19,82.65,81.19,82.65,315406
02-Apr-26,79.85,81.30,79.85,81.19,383757
01-Apr-26,80.60,81.45,79.85,79.87,257158
31-Mar-26,80.82,80.82,79.70,79.89,5293
30-Mar-26,83.52,83.95,80.60,80.60,53068
27-Mar-26,85.06,85.06,83.60,83.69,80451
26-Mar-26,85.88,86.90,85.88,86.49,16190
25-Mar-26,85.11,85.88,85.11,85.88,5301
24-Mar-26,83.25,84.90,83.22,84.90,10941
23-Mar-26,82.82,82.82,82.40,82.40,1405
20-Mar-26,82.64,83.08,82.63,82.63,1489
19-Mar-26,81.42,82.34,81.42,81.82,208162
18-Mar-26,83.47,83.47,81.38,81.38,28033
17-Mar-26,82.35,82.94,82.35,82.64,2563
16-Mar-26,82.76,82.84,82.49,82.64,1818
13-Mar-26,79.73,83.36,79.73,83.12,164984
12-Mar-26,79.06,81.54,79.06,81.36,206694
11-Mar-26,80.19,80.80,79.79,80.68,12841
10-Mar-26,80.70,81.19,80.18,80.18,7413
09-Mar-26,78.40,79.38,78.40,79.04,175257
06-Mar-26,84.01,84.15,82.20,82.20,161877
05-Mar-26,83.86,84.90,83.68,83.97,344087
04-Mar-26,83.17,84.52,83.03,84.52,130066
03-Mar-26,81.85,83.44,81.85,83.20,167182
02-Mar-26,81.04,81.80,81.04,81.60,4343382
27-Feb-26,80.00,81.42,80.00,80.83,1770
26-Feb-26,81.26,81.26,80.25,80.51,161846
25-Feb-26,80.95,81.45,80.87,81.45,3978
24-Feb-26,80.77,81.11,80.56,80.95,4595
23-Feb-26,82.35,82.35,79.81,81.24,2410
20-Feb-26,80.84,82.19,80.81,81.53,2218558
19-Feb-26,81.17,82.57,81.17,82.49,2131
18-Feb-26,81.34,81.99,81.13,81.85,13399
13-Feb-26,80.40,80.57,77.27,80.30,205164
12-Feb-26,82.71,83.50,77.05,80.41,774152
11-Feb-26,89.81,89.81,88.85,88.85,29255
10-Feb-26,90.94,91.53,89.98,89.98,34791
09-Feb-26,88.35,90.27,88.28,89.84,46255
06-Feb-26,87.63,88.53,87.51,87.51,381109
05-Feb-26,87.07,87.22,86.53,86.94,74106
04-Feb-26,87.92,87.92,85.15,86.09,127099
03-Feb-26,84.24,87.35,84.24,87.04,443329
02-Feb-26,81.29,85.50,81.29,82.87,47793
30-Jan-26,81.91,82.71,81.55,81.55,35758
29-Jan-26,81.72,82.53,79.74,79.74,224375
28-Jan-26,81.83,82.09,81.57,82.05,8840
27-Jan-26,81.31,81.93,80.80,81.93,383799
26-Jan-26,80.65,81.49,79.76,81.28,41490
23-Jan-26,78.25,79.13,78.14,78.64,123621
22-Jan-26,78.73,78.73,78.14,78.25,5412
21-Jan-26,78.59,79.35,77.80,78.43,14740
20-Jan-26,80.00,80.00,78.59,78.59,578390
19-Jan-26,79.98,82.20,79.98,80.00,24737
16-Jan-26,80.75,81.80,80.64,80.64,3641
15-Jan-26,80.71,81.43,80.70,80.75,46773
14-Jan-26,80.82,80.90,79.76,79.92,182610
13-Jan-26,79.25,80.90,79.15,80.90,210163
12-Jan-26,78.54,79.51,78.54,79.51,4035
09-Jan-26,78.30,79.89,78.30,79.20,74151
08-Jan-26,80.17,80.17,79.28,79.90,7496
07-Jan-26,80.90,81.46,79.98,80.16,457245
06-Jan-26,81.12,81.24,80.44,80.90,40606
05-Jan-26,81.79,83.23,81.61,81.76,185227
02-Jan-26,85.48,85.48,81.79,81.79,1351034
30-Dec-25,86.54,86.54,84.30,85.48,36404
29-Dec-25,87.43,87.43,86.56,86.83,25561

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSCO34