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
19/01/2022	-2,80%	-1,86	64,61	65,00	63,66	65,05	624K	57
18/01/2022	-0,95%	-0,64	66,47	67,11	65,59	67,11	765K	60
17/01/2022	-1,21%	-0,82	67,11	68,24	67,02	68,34	40K	53
14/01/2022	-0,38%	-0,26	67,93	68,19	67,62	68,19	51K	26
13/01/2022	-0,60%	-0,41	68,19	68,65	67,90	68,65	126K	15
12/01/2022	-0,88%	-0,61	68,60	69,83	68,39	69,83	121K	31
11/01/2022	-0,63%	-0,44	69,21	69,65	69,04	69,95	792K	29
10/01/2022	0,91%	0,63	69,65	69,10	68,72	69,92	319K	1.520
07/01/2022	0,10%	0,07	69,02	68,95	68,50	69,41	137K	29
06/01/2022	0,22%	0,15	68,95	68,37	68,37	69,62	272K	29
05/01/2022	-1,83%	-1,28	68,80	70,08	68,80	70,08	477K	36

04/01/2022	-3,27%	-2,37	70,08	71,00	69,84	71,54	919K	33
03/01/2022	2,71%	1,91	72,45	72,10	70,70	72,45	111K	32
30/12/2021	-3,80%	-2,79	70,54	71,96	70,54	72,08	4M	645
29/12/2021	2,23%	1,60	73,33	73,50	71,82	73,50	581K	39
28/12/2021	0,42%	0,30	71,73	71,69	71,30	72,10	385K	506
27/12/2021	0,88%	0,62	71,43	71,21	70,81	71,62	200K	27
23/12/2021	2,15%	1,49	70,81	70,00	70,00	71,65	705K	25
22/12/2021	-1,35%	-0,95	69,32	69,72	69,32	70,20	219K	17
21/12/2021	1,36%	0,94	70,27	69,34	69,00	70,31	62K	18
20/12/2021	1,85%	1,26	69,33	68,18	67,71	69,33	60K	24
17/12/2021	-1,00%	-0,69	68,07	68,76	68,07	68,91	57K	19
16/12/2021	-0,33%	-0,23	68,76	68,12	68,12	69,11	31K	18
15/12/2021	4,69%	3,09	68,99	66,00	65,90	68,99	23K	29
14/12/2021	-1,32%	-0,88	65,90	65,28	65,20	65,90	69K	13
13/12/2021	0,07%	0,05	66,78	66,73	66,22	67,24	2M	119
10/12/2021	3,81%	2,45	66,73	65,47	65,47	66,73	401K	18
09/12/2021	2,03%	1,28	64,28	63,76	63,76	64,52	20K	11
08/12/2021	-3,29%	-2,14	63,00	65,37	62,95	65,37	17K	22
07/12/2021	0,80%	0,52	65,14	64,40	64,40	65,34	71K	9
06/12/2021	1,14%	0,73	64,62	64,29	64,29	65,00	152K	19
03/12/2021	0,58%	0,37	63,89	63,52	63,06	64,05	104K	72
02/12/2021	0,65%	0,41	63,52	63,11	62,13	64,12	68K	26
01/12/2021	2,12%	1,31	63,11	62,42	61,85	63,38	57K	20
30/11/2021	-1,81%	-1,14	61,80	61,98	61,49	62,10	12K	61
29/11/2021	2,74%	1,68	62,94	61,84	61,84	63,01	664K	27
26/11/2021	-1,53%	-0,95	61,26	61,80	60,50	61,80	155K	21
25/11/2021	-0,21%	-0,13	62,21	62,34	61,47	62,86	23K	9
24/11/2021	1,09%	0,67	62,34	61,68	61,50	62,34	657K	177
23/11/2021	0,28%	0,17	61,67	61,54	61,54	62,60	85K	28
22/11/2021	2,84%	1,70	61,50	59,24	59,10	62,03	68K	23
19/11/2021	-0,22%	-0,13	59,80	59,65	59,16	59,86	621K	21
18/11/2021	-5,14%	-3,25	59,93	59,36	56,98	59,93	166K	75
17/11/2021	0,22%	0,14	63,18	62,22	62,04	63,18	33K	16
16/11/2021	1,38%	0,86	63,04	62,18	62,18	63,72	210K	55
12/11/2021	0,94%	0,58	62,18	61,48	61,32	62,19	61K	22
11/11/2021	-3,39%	-2,16	61,60	62,72	61,20	62,72	139K	204
10/11/2021	1,29%	0,81	63,76	63,01	62,69	64,14	88K	26
09/11/2021	0,08%	0,05	62,95	62,90	62,46	63,01	31K	14
08/11/2021	-0,38%	-0,24	62,90	64,75	62,76	64,75	53K	19
05/11/2021	-0,97%	-0,62	63,14	63,67	62,99	63,84	24K	23
04/11/2021	-1,53%	-0,99	63,76	64,21	63,48	64,46	136K	160
03/11/2021	1,81%	1,15	64,75	65,23	64,19	65,73	104K	28
01/11/2021	0,66%	0,42	63,60	63,18	62,94	63,84	378K	30
29/10/2021	0,00%	0,00	63,18	63,70	63,18	63,96	94K	120
28/10/2021	0,29%	0,18	63,18	63,02	62,94	63,42	42K	16
27/10/2021	1,11%	0,69	63,00	62,70	62,64	63,03	38K	15
26/10/2021	2,01%	1,23	62,31	62,60	62,28	63,00	187K	17
25/10/2021	-1,66%	-1,03	61,08	61,68	61,08	61,99	30K	9
22/10/2021	-1,33%	-0,84	62,11	63,48	62,11	63,73	24K	23
21/10/2021	1,17%	0,73	62,95	62,91	62,62	63,36	56K	16
20/10/2021	-0,29%	-0,18	62,22	61,95	61,95	62,52	58K	23
19/10/2021	2,90%	1,76	62,40	61,38	61,38	62,44	1M	798
18/10/2021	0,70%	0,42	60,64	61,14	60,64	61,14	17K	8
15/10/2021	-2,37%	-1,46	60,22	61,67	59,79	61,67	70K	434
14/10/2021	2,29%	1,38	61,68	61,20	61,20	61,68	50K	13
13/10/2021	-0,79%	-0,48	60,30	60,50	59,88	60,85	6K	11
11/10/2021	0,18%	0,11	60,78	60,51	60,51	61,09	36K	10
08/10/2021	0,23%	0,14	60,67	60,42	60,42	60,97	3M	14
07/10/2021	2,68%	1,58	60,53	60,24	60,24	61,08	59K	232
06/10/2021	-1,59%	-0,95	58,95	59,95	58,70	59,95	61K	18
05/10/2021	1,87%	1,10	59,90	58,80	58,80	60,22	92K	14
04/10/2021	-1,90%	-1,14	58,80	59,00	58,63	59,28	58K	18
01/10/2021	0,65%	0,39	59,94	59,00	58,60	59,94	141K	78
30/09/2021	-1,73%	-1,05	59,55	60,29	59,49	60,58	204K	79
29/09/2021	-0,30%	-0,18	60,60	60,78	59,98	60,78	6K	80
28/09/2021	0,50%	0,30	60,78	60,20	60,20	60,78	79K	4
27/09/2021	-0,23%	-0,14	60,48	60,30	60,30	60,57	15K	7
24/09/2021	0,68%	0,41	60,62	60,21	60,21	60,82	65K	152
23/09/2021	1,81%	1,07	60,21	59,03	59,03	60,22	106K	10
22/09/2021	1,09%	0,64	59,14	58,80	58,45	59,14	602K	14
21/09/2021	-1,42%	-0,84	58,50	59,89	58,50	59,89	100K	7
20/09/2021	-1,17%	-0,70	59,34	60,04	59,24	60,04	75K	13
17/09/2021	-1,01%	-0,61	60,04	60,66	59,90	61,10	17K	81
16/09/2021	-0,98%	-0,60	60,65	61,10	60,12	61,10	12K	49
15/09/2021	0,79%	0,48	61,25	61,00	60,57	62,50	414K	13
14/09/2021	0,31%	0,19	60,77	60,65	60,40	61,26	22K	14
13/09/2021	-0,92%	-0,56	60,58	60,76	60,49	61,14	424K	17
10/09/2021	-0,29%	-0,18	61,14	60,99	60,96	61,29	21K	90
09/09/2021	-1,78%	-1,11	61,32	61,71	61,32	62,36	35K	10
08/09/2021	0,52%	0,32	62,43	61,68	61,14	62,43	414K	16
06/09/2021	0,91%	0,56	62,11	61,24	61,08	62,11	14K	95
03/09/2021	0,28%	0,17	61,55	61,08	59,75	61,84	1M	268
02/09/2021	0,11%	0,07	61,38	61,54	60,97	61,54	15K	40
01/09/2021	0,57%	0,35	61,31	61,00	60,68	61,32	41K	407
31/08/2021	-0,93%	-0,57	60,96	60,52	60,52	60,96	8M	164
30/08/2021	0,34%	0,21	61,53	61,32	61,09	61,62	170K	168
27/08/2021	-1,62%	-1,01	61,32	63,58	61,26	63,58	815K	105
26/08/2021	0,81%	0,50	62,33	62,11	62,05	62,42	543K	12
25/08/2021	-0,64%	-0,40	61,83	62,22	61,83	63,19	12K	15
24/08/2021	-0,95%	-0,60	62,23	62,20	61,98	62,56	334K	12
23/08/2021	0,21%	0,13	62,83	62,50	62,50	63,12	14K	15
20/08/2021	1,01%	0,63	62,70	62,22	62,22	62,87	51K	23
19/08/2021	5,03%	2,97	62,07	58,99	58,99	62,38	159K	58
18/08/2021	0,51%	0,30	59,10	58,03	58,03	59,50	143K	12
17/08/2021	-1,18%	-0,70	58,80	59,35	58,62	59,53	410K	20
16/08/2021	0,40%	0,24	59,50	59,26	59,03	59,50	15K	11
13/08/2021	0,27%	0,16	59,26	59,64	58,98	59,64	36K	87
12/08/2021	1,35%	0,79	59,10	58,31	58,31	59,10	20K	39
11/08/2021	0,81%	0,47	58,31	57,90	57,90	58,31	59K	7
10/08/2021	-0,67%	-0,39	57,84	58,15	57,70	58,15	227K	10
09/08/2021	0,22%	0,13	58,23	58,77	58,05	58,86	205K	21
06/08/2021	0,21%	0,12	58,10	57,98	57,98	58,56	59K	17
05/08/2021	0,42%	0,24	57,98	57,73	57,00	58,17	15K	18
04/08/2021	-1,27%	-0,74	57,74	59,07	57,74	59,07	432K	96
03/08/2021	2,29%	1,31	58,48	58,60	58,40	58,86	741K	17
02/08/2021	0,40%	0,23	57,17	58,00	57,10	58,00	64K	11
30/07/2021	1,28%	0,72	56,94	56,22	56,07	57,15	158K	9
29/07/2021	0,20%	0,11	56,22	56,11	55,62	56,22	5K	10
28/07/2021	-2,03%	-1,16	56,11	57,96	56,11	57,96	29K	13
27/07/2021	-0,28%	-0,16	57,27	57,48	56,71	57,48	27K	12
26/07/2021	-0,16%	-0,09	57,43	57,36	57,16	57,66	167K	46
23/07/2021	1,55%	0,88	57,52	56,64	56,64	57,54	18K	7
22/07/2021	1,18%	0,66	56,64	56,00	56,00	56,64	14K	8
21/07/2021	-0,32%	-0,18	55,98	56,16	55,94	56,40	397K	39
20/07/2021	0,83%	0,46	56,16	56,15	55,89	56,88	82K	22
19/07/2021	1,18%	0,65	55,70	55,05	55,05	55,70	565K	45
16/07/2021	0,36%	0,20	55,05	55,03	54,55	55,55	369K	174
15/07/2021	-0,09%	-0,05	54,85	54,84	54,41	55,05	212K	14
14/07/2021	-0,72%	-0,40	54,90	55,03	54,32	55,18	320K	111
13/07/2021	0,13%	0,07	55,30	55,44	55,02	55,44	9K	10
12/07/2021	-1,34%	-0,75	55,23	56,40	55,02	56,42	368K	47
08/07/2021	0,47%	0,26	55,98	56,21	55,90	56,40	162K	12
07/07/2021	-	-	55,72	55,56	55,36	56,00	48K	15

Date,Open,High,Low,Close,Volume
19-Jan-22,65.00,65.05,63.66,64.61,623544
18-Jan-22,67.11,67.11,65.59,66.47,764968
17-Jan-22,68.24,68.34,67.02,67.11,40132
14-Jan-22,68.19,68.19,67.62,67.93,50647
13-Jan-22,68.65,68.65,67.90,68.19,126407
12-Jan-22,69.83,69.83,68.39,68.60,121049
11-Jan-22,69.65,69.95,69.04,69.21,792293
10-Jan-22,69.10,69.92,68.72,69.65,319218
07-Jan-22,68.95,69.41,68.50,69.02,136570
06-Jan-22,68.37,69.62,68.37,68.95,271568
05-Jan-22,70.08,70.08,68.80,68.80,476505
04-Jan-22,71.00,71.54,69.84,70.08,918859
03-Jan-22,72.10,72.45,70.70,72.45,110712
30-Dec-21,71.96,72.08,70.54,70.54,3897496
29-Dec-21,73.50,73.50,71.82,73.33,580852
28-Dec-21,71.69,72.10,71.30,71.73,384788
27-Dec-21,71.21,71.62,70.81,71.43,200182
23-Dec-21,70.00,71.65,70.00,70.81,704594
22-Dec-21,69.72,70.20,69.32,69.32,219152
21-Dec-21,69.34,70.31,69.00,70.27,61811
20-Dec-21,68.18,69.33,67.71,69.33,59833
17-Dec-21,68.76,68.91,68.07,68.07,57116
16-Dec-21,68.12,69.11,68.12,68.76,31141
15-Dec-21,66.00,68.99,65.90,68.99,22971
14-Dec-21,65.28,65.90,65.20,65.90,68876
13-Dec-21,66.73,67.24,66.22,66.78,2287914
10-Dec-21,65.47,66.73,65.47,66.73,400989
09-Dec-21,63.76,64.52,63.76,64.28,19707
08-Dec-21,65.37,65.37,62.95,63.00,16790
07-Dec-21,64.40,65.34,64.40,65.14,70913
06-Dec-21,64.29,65.00,64.29,64.62,152002
03-Dec-21,63.52,64.05,63.06,63.89,104473
02-Dec-21,63.11,64.12,62.13,63.52,68319
01-Dec-21,62.42,63.38,61.85,63.11,57488
30-Nov-21,61.98,62.10,61.49,61.80,11597
29-Nov-21,61.84,63.01,61.84,62.94,663813
26-Nov-21,61.80,61.80,60.50,61.26,154758
25-Nov-21,62.34,62.86,61.47,62.21,22695
24-Nov-21,61.68,62.34,61.50,62.34,657079
23-Nov-21,61.54,62.60,61.54,61.67,85265
22-Nov-21,59.24,62.03,59.10,61.50,67732
19-Nov-21,59.65,59.86,59.16,59.80,621423
18-Nov-21,59.36,59.93,56.98,59.93,166296
17-Nov-21,62.22,63.18,62.04,63.18,33228
16-Nov-21,62.18,63.72,62.18,63.04,210180
12-Nov-21,61.48,62.19,61.32,62.18,60678
11-Nov-21,62.72,62.72,61.20,61.60,139086
10-Nov-21,63.01,64.14,62.69,63.76,88367
09-Nov-21,62.90,63.01,62.46,62.95,30562
08-Nov-21,64.75,64.75,62.76,62.90,52892
05-Nov-21,63.67,63.84,62.99,63.14,24000
04-Nov-21,64.21,64.46,63.48,63.76,136167
03-Nov-21,65.23,65.73,64.19,64.75,103557
01-Nov-21,63.18,63.84,62.94,63.60,377743
29-Oct-21,63.70,63.96,63.18,63.18,94290
28-Oct-21,63.02,63.42,62.94,63.18,41934
27-Oct-21,62.70,63.03,62.64,63.00,38356
26-Oct-21,62.60,63.00,62.28,62.31,186586
25-Oct-21,61.68,61.99,61.08,61.08,29534
22-Oct-21,63.48,63.73,62.11,62.11,24245
21-Oct-21,62.91,63.36,62.62,62.95,55683
20-Oct-21,61.95,62.52,61.95,62.22,57907
19-Oct-21,61.38,62.44,61.38,62.40,1040667
18-Oct-21,61.14,61.14,60.64,60.64,16715
15-Oct-21,61.67,61.67,59.79,60.22,69774
14-Oct-21,61.20,61.68,61.20,61.68,49526
13-Oct-21,60.50,60.85,59.88,60.30,6278
11-Oct-21,60.51,61.09,60.51,60.78,36479
08-Oct-21,60.42,60.97,60.42,60.67,2982696
07-Oct-21,60.24,61.08,60.24,60.53,59164
06-Oct-21,59.95,59.95,58.70,58.95,61015
05-Oct-21,58.80,60.22,58.80,59.90,92075
04-Oct-21,59.00,59.28,58.63,58.80,58402
01-Oct-21,59.00,59.94,58.60,59.94,141254
30-Sep-21,60.29,60.58,59.49,59.55,204213
29-Sep-21,60.78,60.78,59.98,60.60,5936
28-Sep-21,60.20,60.78,60.20,60.78,78905
27-Sep-21,60.30,60.57,60.30,60.48,14885
24-Sep-21,60.21,60.82,60.21,60.62,65092
23-Sep-21,59.03,60.22,59.03,60.21,105617
22-Sep-21,58.80,59.14,58.45,59.14,601935
21-Sep-21,59.89,59.89,58.50,58.50,100182
20-Sep-21,60.04,60.04,59.24,59.34,75265
17-Sep-21,60.66,61.10,59.90,60.04,16847
16-Sep-21,61.10,61.10,60.12,60.65,11824
15-Sep-21,61.00,62.50,60.57,61.25,413932
14-Sep-21,60.65,61.26,60.40,60.77,21503
13-Sep-21,60.76,61.14,60.49,60.58,423615
10-Sep-21,60.99,61.29,60.96,61.14,20864
09-Sep-21,61.71,62.36,61.32,61.32,35038
08-Sep-21,61.68,62.43,61.14,62.43,414432
06-Sep-21,61.24,62.11,61.08,62.11,14018
03-Sep-21,61.08,61.84,59.75,61.55,1311890
02-Sep-21,61.54,61.54,60.97,61.38,14834
01-Sep-21,61.00,61.32,60.68,61.31,41461
31-Aug-21,60.52,60.96,60.52,60.96,7786010
30-Aug-21,61.32,61.62,61.09,61.53,169675
27-Aug-21,63.58,63.58,61.26,61.32,815289
26-Aug-21,62.11,62.42,62.05,62.33,542789
25-Aug-21,62.22,63.19,61.83,61.83,12429
24-Aug-21,62.20,62.56,61.98,62.23,333805
23-Aug-21,62.50,63.12,62.50,62.83,13663
20-Aug-21,62.22,62.87,62.22,62.70,51322
19-Aug-21,58.99,62.38,58.99,62.07,158536
18-Aug-21,58.03,59.50,58.03,59.10,143026
17-Aug-21,59.35,59.53,58.62,58.80,410004
16-Aug-21,59.26,59.50,59.03,59.50,15209
13-Aug-21,59.64,59.64,58.98,59.26,35897
12-Aug-21,58.31,59.10,58.31,59.10,19700
11-Aug-21,57.90,58.31,57.90,58.31,59125
10-Aug-21,58.15,58.15,57.70,57.84,227313
09-Aug-21,58.77,58.86,58.05,58.23,205462
06-Aug-21,57.98,58.56,57.98,58.10,59202
05-Aug-21,57.73,58.17,57.00,57.98,14542
04-Aug-21,59.07,59.07,57.74,57.74,431822
03-Aug-21,58.60,58.86,58.40,58.48,740842
02-Aug-21,58.00,58.00,57.10,57.17,63930
30-Jul-21,56.22,57.15,56.07,56.94,158139
29-Jul-21,56.11,56.22,55.62,56.22,4858
28-Jul-21,57.96,57.96,56.11,56.11,29131
27-Jul-21,57.48,57.48,56.71,57.27,27317
26-Jul-21,57.36,57.66,57.16,57.43,167357
23-Jul-21,56.64,57.54,56.64,57.52,17677
22-Jul-21,56.00,56.64,56.00,56.64,13752
21-Jul-21,56.16,56.40,55.94,55.98,397199
20-Jul-21,56.15,56.88,55.89,56.16,82342
19-Jul-21,55.05,55.70,55.05,55.70,565080
16-Jul-21,55.03,55.55,54.55,55.05,368825
15-Jul-21,54.84,55.05,54.41,54.85,211744
14-Jul-21,55.03,55.18,54.32,54.90,320083
13-Jul-21,55.44,55.44,55.02,55.30,8563
12-Jul-21,56.40,56.42,55.02,55.23,367648
08-Jul-21,56.21,56.40,55.90,55.98,161732
07-Jul-21,55.56,56.00,55.36,55.72,47825

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSCO34

cotações, gráficos e mais...