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
03/10/2024	-0,10%	-0,06	57,24	57,54	57,23	57,55	2K	7
02/10/2024	0,21%	0,12	57,30	56,46	56,40	57,30	16K	15
01/10/2024	-2,85%	-1,68	57,18	55,00	55,00	57,18	2K	7
30/09/2024	2,01%	1,16	58,86	57,70	57,43	58,86	62K	921
27/09/2024	-0,14%	-0,08	57,70	57,73	57,53	57,73	5K	4
26/09/2024	0,43%	0,25	57,78	56,37	56,37	58,00	369K	170
25/09/2024	0,40%	0,23	57,53	57,59	57,36	57,78	748	8

24/09/2024	-0,42%	-0,24	57,30	56,88	56,88	57,30	2K	3
23/09/2024	0,40%	0,23	57,54	57,36	57,36	58,20	38K	21
20/09/2024	2,56%	1,43	57,31	54,99	54,99	57,57	9K	15
19/09/2024	1,21%	0,67	55,88	55,77	55,77	55,88	4K	2
18/09/2024	-1,29%	-0,72	55,21	56,49	54,98	56,49	5K	8
17/09/2024	-0,30%	-0,17	55,93	56,46	55,92	56,46	3K	5
16/09/2024	1,36%	0,75	56,10	55,91	55,50	56,10	15K	9
13/09/2024	-0,13%	-0,07	55,35	55,62	55,20	55,62	64K	11
12/09/2024	0,18%	0,10	55,42	55,80	55,42	55,80	3K	3
11/09/2024	0,40%	0,22	55,32	55,10	55,10	55,32	13K	4
10/09/2024	1,27%	0,69	55,10	53,51	53,51	55,20	41K	10
09/09/2024	-5,36%	-3,08	54,41	54,94	54,37	54,94	127K	39
06/09/2024	4,49%	2,47	57,49	54,40	53,85	57,49	787K	38
05/09/2024	-2,24%	-1,26	55,02	55,92	54,96	55,92	22K	18
04/09/2024	-0,42%	-0,24	56,28	56,00	55,80	56,28	266K	38
03/09/2024	-1,50%	-0,86	56,52	57,56	56,37	57,56	78K	41
02/09/2024	1,56%	0,88	57,38	56,22	56,22	57,52	2K	6
30/08/2024	-0,04%	-0,02	56,50	56,52	56,40	57,45	576K	26
29/08/2024	2,28%	1,26	56,52	56,16	56,16	57,24	30K	17
28/08/2024	-0,75%	-0,42	55,26	55,04	54,99	55,26	716	6
27/08/2024	0,34%	0,19	55,68	55,32	55,32	55,86	905K	30
26/08/2024	-0,38%	-0,21	55,49	56,00	55,49	56,03	211K	15
23/08/2024	-1,45%	-0,82	55,70	56,25	55,45	56,25	28K	18
22/08/2024	2,39%	1,32	56,52	55,70	55,70	56,52	158K	35
21/08/2024	0,55%	0,30	55,20	53,76	53,76	55,35	33K	23
20/08/2024	1,57%	0,85	54,90	54,10	54,10	55,21	96K	41
19/08/2024	-0,31%	-0,17	54,05	54,15	53,50	54,15	78K	23
16/08/2024	2,21%	1,17	54,22	54,00	52,45	54,44	3M	110
15/08/2024	6,40%	3,19	53,05	53,55	53,05	54,95	4M	192
14/08/2024	0,97%	0,48	49,86	49,38	49,26	49,86	1M	58
13/08/2024	-2,57%	-1,30	49,38	51,08	49,25	51,08	1M	45
12/08/2024	1,02%	0,51	50,68	50,17	49,29	50,68	28K	24
09/08/2024	-2,73%	-1,41	50,17	50,75	49,98	50,75	26K	23
08/08/2024	0,88%	0,45	51,58	50,22	50,22	51,58	75K	6
07/08/2024	0,33%	0,17	51,13	51,57	51,06	51,75	2K	6
06/08/2024	-0,99%	-0,51	50,96	51,15	50,80	51,45	199K	16
05/08/2024	-3,52%	-1,88	51,47	53,35	51,45	53,55	1M	44
02/08/2024	-1,93%	-1,05	53,35	54,56	53,09	54,70	79K	43
01/08/2024	-1,18%	-0,65	54,40	55,26	54,30	55,26	51K	7
31/07/2024	1,94%	1,05	55,05	54,91	54,56	55,13	19K	87
30/07/2024	0,07%	0,04	54,00	54,95	53,90	54,95	16K	9
29/07/2024	-0,44%	-0,24	53,96	54,75	53,92	54,75	69K	98
26/07/2024	1,48%	0,79	54,20	53,50	53,50	54,26	2K	11
25/07/2024	0,87%	0,46	53,41	52,95	52,95	54,28	62K	21
24/07/2024	1,55%	0,81	52,95	51,09	51,09	53,08	124K	7
23/07/2024	-0,06%	-0,03	52,14	51,01	51,01	52,17	20K	26
22/07/2024	-1,38%	-0,73	52,17	53,01	52,17	53,01	27K	13
19/07/2024	-1,42%	-0,76	52,90	52,88	52,33	53,10	45K	22
18/07/2024	0,94%	0,50	53,66	53,38	53,38	54,01	89K	16
17/07/2024	3,22%	1,66	53,16	51,66	51,66	53,36	51K	27
16/07/2024	-0,29%	-0,15	51,50	51,92	51,36	51,92	5K	11
15/07/2024	0,27%	0,14	51,65	51,88	51,31	51,88	12K	11
12/07/2024	1,32%	0,67	51,51	51,00	51,00	51,81	28K	14
11/07/2024	2,40%	1,19	50,84	50,58	50,58	50,93	21K	14
10/07/2024	0,30%	0,15	49,65	49,60	49,50	49,78	4K	9
09/07/2024	-1,65%	-0,83	49,50	50,25	49,50	50,35	26K	40
08/07/2024	-1,08%	-0,55	50,33	51,06	50,25	51,06	397K	32
05/07/2024	-4,83%	-2,58	50,88	51,22	50,88	51,55	59K	65
04/07/2024	-0,15%	-0,08	53,46	54,03	51,94	54,03	4K	15
03/07/2024	-4,56%	-2,56	53,54	56,10	53,54	56,10	42K	69
02/07/2024	4,64%	2,49	56,10	54,00	53,15	56,50	111K	30
01/07/2024	0,79%	0,42	53,61	53,10	53,05	53,61	23K	28
28/06/2024	1,76%	0,92	53,19	52,85	52,79	53,37	155K	46
27/06/2024	1,16%	0,60	52,27	51,73	51,73	52,27	8K	9
26/06/2024	0,14%	0,07	51,67	51,55	51,55	52,12	85K	41
25/06/2024	1,18%	0,60	51,60	51,25	50,99	51,84	43K	13
24/06/2024	-1,92%	-1,00	51,00	51,40	50,61	51,44	73K	16
21/06/2024	2,28%	1,16	52,00	51,15	51,15	52,05	589K	27
20/06/2024	2,46%	1,22	50,84	50,00	49,86	51,00	39K	25
19/06/2024	-0,16%	-0,08	49,62	50,00	49,62	50,79	2K	8
18/06/2024	0,71%	0,35	49,70	49,85	49,40	49,85	31K	17
17/06/2024	1,06%	0,52	49,35	49,30	48,78	49,35	20K	10
14/06/2024	-0,29%	-0,14	48,83	48,52	48,52	49,09	323K	16
13/06/2024	-0,87%	-0,43	48,97	48,81	48,76	48,97	248K	25
12/06/2024	0,47%	0,23	49,40	49,17	49,00	49,44	988K	40
11/06/2024	0,70%	0,34	49,17	48,80	48,75	49,17	488	3
10/06/2024	-0,39%	-0,19	48,83	49,10	48,69	49,16	296K	21
07/06/2024	0,91%	0,44	49,02	48,59	48,58	49,02	2M	92
06/06/2024	-0,35%	-0,17	48,58	48,99	48,34	48,99	2M	59
05/06/2024	-3,68%	-1,86	48,75	50,10	48,50	50,10	14K	45
04/06/2024	4,03%	1,96	50,61	49,16	48,96	50,61	924K	47
03/06/2024	-0,45%	-0,22	48,65	48,60	48,55	49,00	109K	13
31/05/2024	1,98%	0,95	48,87	48,39	48,22	48,87	73K	12
29/05/2024	0,78%	0,37	47,92	48,00	47,90	48,20	2K	5
28/05/2024	-2,04%	-0,99	47,55	48,00	47,50	48,40	83K	36
27/05/2024	0,58%	0,28	48,54	47,61	47,61	48,54	14K	16
24/05/2024	0,71%	0,34	48,26	48,18	48,18	48,45	12K	10
23/05/2024	-2,10%	-1,03	47,92	47,90	47,90	48,47	2K	7
22/05/2024	2,62%	1,25	48,95	48,40	48,16	49,15	7K	17
21/05/2024	-0,19%	-0,09	47,70	48,05	47,67	48,15	231K	33
20/05/2024	-3,16%	-1,56	47,79	49,45	47,79	49,45	623K	59
17/05/2024	-0,50%	-0,25	49,35	49,50	49,30	49,70	1K	11
16/05/2024	-2,75%	-1,40	49,60	52,05	49,60	52,05	8K	18
15/05/2024	1,29%	0,65	51,00	50,70	50,47	51,09	119K	16
14/05/2024	0,30%	0,15	50,35	50,10	49,89	50,35	70K	14
13/05/2024	1,01%	0,50	50,20	50,00	49,75	50,32	30K	23
10/05/2024	0,91%	0,45	49,70	50,00	49,05	50,00	5K	9
09/05/2024	0,51%	0,25	49,25	49,30	49,18	49,37	12K	6
08/05/2024	2,30%	1,10	49,00	48,40	48,40	49,00	5K	9
07/05/2024	0,31%	0,15	47,90	47,95	47,74	47,95	5K	11
06/05/2024	-0,10%	-0,05	47,75	48,15	47,75	48,15	37K	42
03/05/2024	0,25%	0,12	47,80	50,14	47,50	50,14	181K	22
02/05/2024	-2,73%	-1,34	47,68	48,71	47,65	48,71	154K	16
30/04/2024	0,08%	0,04	49,02	48,98	48,85	49,10	17K	28
29/04/2024	-0,14%	-0,07	48,98	49,20	48,85	49,50	462K	338
26/04/2024	-1,59%	-0,79	49,05	49,84	48,99	49,84	33K	10
25/04/2024	0,18%	0,09	49,84	50,01	49,65	50,01	15K	5
24/04/2024	0,51%	0,25	49,75	49,65	49,60	49,75	25K	4
23/04/2024	-1,24%	-0,62	49,50	49,89	49,50	49,89	347	6
22/04/2024	-0,34%	-0,17	50,12	50,05	49,90	50,12	82K	12
19/04/2024	-0,61%	-0,31	50,29	50,29	50,29	50,29	50	1
18/04/2024	0,80%	0,40	50,60	50,45	50,38	50,60	2K	6
17/04/2024	-0,53%	-0,27	50,20	50,15	50,09	50,20	3K	3
16/04/2024	0,96%	0,48	50,47	50,70	50,42	50,95	44K	8
15/04/2024	0,18%	0,09	49,99	50,91	49,99	51,20	44K	10
12/04/2024	-0,60%	-0,30	49,90	50,34	49,90	50,34	11K	8
11/04/2024	0,40%	0,20	50,20	49,85	49,85	50,20	250	2
10/04/2024	-0,10%	-0,05	50,00	50,00	49,45	50,00	6K	10
09/04/2024	2,65%	1,29	50,05	48,70	48,70	50,19	6K	9
08/04/2024	-1,02%	-0,50	48,76	49,22	48,76	49,22	13K	7
05/04/2024	1,27%	0,62	49,26	48,50	48,50	49,26	114K	10
04/04/2024	-1,54%	-0,76	48,64	49,55	48,64	49,55	7K	11
03/04/2024	-0,88%	-0,44	49,40	49,99	49,29	49,99	54K	8
02/04/2024	-1,87%	-0,95	49,84	50,00	49,80	50,02	4K	20
01/04/2024	1,54%	0,77	50,79	50,02	50,02	50,79	104K	17
28/03/2024	1,56%	0,77	50,02	50,00	49,80	50,16	1M	28
27/03/2024	-	-	49,25	49,51	49,25	49,51	3M	91

Date,Open,High,Low,Close,Volume
03-Oct-24,57.54,57.55,57.23,57.24,2066
02-Oct-24,56.46,57.30,56.40,57.30,16445
01-Oct-24,55.00,57.18,55.00,57.18,1651
30-Sep-24,57.70,58.86,57.43,58.86,62040
27-Sep-24,57.73,57.73,57.53,57.70,4847
26-Sep-24,56.37,58.00,56.37,57.78,368588
25-Sep-24,57.59,57.78,57.36,57.53,748
24-Sep-24,56.88,57.30,56.88,57.30,1655
23-Sep-24,57.36,58.20,57.36,57.54,38399
20-Sep-24,54.99,57.57,54.99,57.31,8940
19-Sep-24,55.77,55.88,55.77,55.88,4414
18-Sep-24,56.49,56.49,54.98,55.21,4580
17-Sep-24,56.46,56.46,55.92,55.93,3159
16-Sep-24,55.91,56.10,55.50,56.10,15221
13-Sep-24,55.62,55.62,55.20,55.35,63516
12-Sep-24,55.80,55.80,55.42,55.42,2956
11-Sep-24,55.10,55.32,55.10,55.32,13252
10-Sep-24,53.51,55.20,53.51,55.10,40832
09-Sep-24,54.94,54.94,54.37,54.41,126760
06-Sep-24,54.40,57.49,53.85,57.49,787226
05-Sep-24,55.92,55.92,54.96,55.02,22336
04-Sep-24,56.00,56.28,55.80,56.28,265857
03-Sep-24,57.56,57.56,56.37,56.52,78154
02-Sep-24,56.22,57.52,56.22,57.38,2236
30-Aug-24,56.52,57.45,56.40,56.50,575631
29-Aug-24,56.16,57.24,56.16,56.52,30043
28-Aug-24,55.04,55.26,54.99,55.26,716
27-Aug-24,55.32,55.86,55.32,55.68,904509
26-Aug-24,56.00,56.03,55.49,55.49,211066
23-Aug-24,56.25,56.25,55.45,55.70,27838
22-Aug-24,55.70,56.52,55.70,56.52,158333
21-Aug-24,53.76,55.35,53.76,55.20,33423
20-Aug-24,54.10,55.21,54.10,54.90,95868
19-Aug-24,54.15,54.15,53.50,54.05,78276
16-Aug-24,54.00,54.44,52.45,54.22,2862974
15-Aug-24,53.55,54.95,53.05,53.05,4181890
14-Aug-24,49.38,49.86,49.26,49.86,1497858
13-Aug-24,51.08,51.08,49.25,49.38,1481311
12-Aug-24,50.17,50.68,49.29,50.68,28500
09-Aug-24,50.75,50.75,49.98,50.17,26251
08-Aug-24,50.22,51.58,50.22,51.58,74872
07-Aug-24,51.57,51.75,51.06,51.13,1546
06-Aug-24,51.15,51.45,50.80,50.96,199300
05-Aug-24,53.35,53.55,51.45,51.47,1276393
02-Aug-24,54.56,54.70,53.09,53.35,78564
01-Aug-24,55.26,55.26,54.30,54.40,51107
31-Jul-24,54.91,55.13,54.56,55.05,18885
30-Jul-24,54.95,54.95,53.90,54.00,16035
29-Jul-24,54.75,54.75,53.92,53.96,69290
26-Jul-24,53.50,54.26,53.50,54.20,1679
25-Jul-24,52.95,54.28,52.95,53.41,62407
24-Jul-24,51.09,53.08,51.09,52.95,124111
23-Jul-24,51.01,52.17,51.01,52.14,19539
22-Jul-24,53.01,53.01,52.17,52.17,27308
19-Jul-24,52.88,53.10,52.33,52.90,44762
18-Jul-24,53.38,54.01,53.38,53.66,88519
17-Jul-24,51.66,53.36,51.66,53.16,51012
16-Jul-24,51.92,51.92,51.36,51.50,4635
15-Jul-24,51.88,51.88,51.31,51.65,12025
12-Jul-24,51.00,51.81,51.00,51.51,28370
11-Jul-24,50.58,50.93,50.58,50.84,21059
10-Jul-24,49.60,49.78,49.50,49.65,3568
09-Jul-24,50.25,50.35,49.50,49.50,25810
08-Jul-24,51.06,51.06,50.25,50.33,397497
05-Jul-24,51.22,51.55,50.88,50.88,58958
04-Jul-24,54.03,54.03,51.94,53.46,3880
03-Jul-24,56.10,56.10,53.54,53.54,42469
02-Jul-24,54.00,56.50,53.15,56.10,110733
01-Jul-24,53.10,53.61,53.05,53.61,22786
28-Jun-24,52.85,53.37,52.79,53.19,154897
27-Jun-24,51.73,52.27,51.73,52.27,8232
26-Jun-24,51.55,52.12,51.55,51.67,84572
25-Jun-24,51.25,51.84,50.99,51.60,42535
24-Jun-24,51.40,51.44,50.61,51.00,72586
21-Jun-24,51.15,52.05,51.15,52.00,589172
20-Jun-24,50.00,51.00,49.86,50.84,38660
19-Jun-24,50.00,50.79,49.62,49.62,2496
18-Jun-24,49.85,49.85,49.40,49.70,31460
17-Jun-24,49.30,49.35,48.78,49.35,19604
14-Jun-24,48.52,49.09,48.52,48.83,323183
13-Jun-24,48.81,48.97,48.76,48.97,248097
12-Jun-24,49.17,49.44,49.00,49.40,987797
11-Jun-24,48.80,49.17,48.75,49.17,488
10-Jun-24,49.10,49.16,48.69,48.83,296082
07-Jun-24,48.59,49.02,48.58,49.02,1970014
06-Jun-24,48.99,48.99,48.34,48.58,1576191
05-Jun-24,50.10,50.10,48.50,48.75,14183
04-Jun-24,49.16,50.61,48.96,50.61,924200
03-Jun-24,48.60,49.00,48.55,48.65,108946
31-May-24,48.39,48.87,48.22,48.87,73250
29-May-24,48.00,48.20,47.90,47.92,1630
28-May-24,48.00,48.40,47.50,47.55,83371
27-May-24,47.61,48.54,47.61,48.54,13692
24-May-24,48.18,48.45,48.18,48.26,11967
23-May-24,47.90,48.47,47.90,47.92,1587
22-May-24,48.40,49.15,48.16,48.95,7132
21-May-24,48.05,48.15,47.67,47.70,231439
20-May-24,49.45,49.45,47.79,47.79,622723
17-May-24,49.50,49.70,49.30,49.35,1284
16-May-24,52.05,52.05,49.60,49.60,8271
15-May-24,50.70,51.09,50.47,51.00,118606
14-May-24,50.10,50.35,49.89,50.35,70139
13-May-24,50.00,50.32,49.75,50.20,29916
10-May-24,50.00,50.00,49.05,49.70,5040
09-May-24,49.30,49.37,49.18,49.25,12125
08-May-24,48.40,49.00,48.40,49.00,5177
07-May-24,47.95,47.95,47.74,47.90,5023
06-May-24,48.15,48.15,47.75,47.75,36908
03-May-24,50.14,50.14,47.50,47.80,181101
02-May-24,48.71,48.71,47.65,47.68,154300
30-Apr-24,48.98,49.10,48.85,49.02,17350
29-Apr-24,49.20,49.50,48.85,48.98,462465
26-Apr-24,49.84,49.84,48.99,49.05,33035
25-Apr-24,50.01,50.01,49.65,49.84,14961
24-Apr-24,49.65,49.75,49.60,49.75,25048
23-Apr-24,49.89,49.89,49.50,49.50,347
22-Apr-24,50.05,50.12,49.90,50.12,82067
19-Apr-24,50.29,50.29,50.29,50.29,50
18-Apr-24,50.45,50.60,50.38,50.60,2477
17-Apr-24,50.15,50.20,50.09,50.20,3356
16-Apr-24,50.70,50.95,50.42,50.47,44405
15-Apr-24,50.91,51.20,49.99,49.99,44454
12-Apr-24,50.34,50.34,49.90,49.90,10988
11-Apr-24,49.85,50.20,49.85,50.20,250
10-Apr-24,50.00,50.00,49.45,50.00,5739
09-Apr-24,48.70,50.19,48.70,50.05,5946
08-Apr-24,49.22,49.22,48.76,48.76,12975
05-Apr-24,48.50,49.26,48.50,49.26,113612
04-Apr-24,49.55,49.55,48.64,48.64,7027
03-Apr-24,49.99,49.99,49.29,49.40,53553
02-Apr-24,50.00,50.02,49.80,49.84,4345
01-Apr-24,50.02,50.79,50.02,50.79,104212
28-Mar-24,50.00,50.16,49.80,50.02,1452157
27-Mar-24,49.51,49.51,49.25,49.25,2572135

*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