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
19/11/2024	1,11%	0,72	65,73	65,30	65,24	65,80	1M	37
18/11/2024	-3,36%	-2,26	65,01	67,11	65,01	67,11	17K	23
14/11/2024	-2,01%	-1,38	67,27	67,86	66,55	68,35	76K	36
13/11/2024	1,31%	0,89	68,65	67,76	67,25	68,65	84K	58
12/11/2024	0,39%	0,26	67,76	68,18	67,55	68,18	60K	28
11/11/2024	1,00%	0,67	67,50	68,00	67,50	68,85	15K	17
08/11/2024	0,81%	0,54	66,83	67,26	66,74	67,34	10K	37

07/11/2024	0,44%	0,29	66,29	66,00	65,17	66,29	12K	10
06/11/2024	2,33%	1,50	66,00	65,00	65,00	66,60	14K	17
05/11/2024	-0,06%	-0,04	64,50	64,86	64,50	64,86	4K	14
04/11/2024	-0,71%	-0,46	64,54	65,00	64,06	65,00	20K	18
01/11/2024	1,61%	1,03	65,00	63,31	63,29	65,00	32K	14
31/10/2024	0,11%	0,07	63,97	63,54	63,54	63,97	531K	12
30/10/2024	-0,85%	-0,55	63,90	64,35	63,90	64,68	11K	9
29/10/2024	2,20%	1,39	64,45	61,79	61,10	64,45	2M	105
28/10/2024	-1,39%	-0,89	63,06	63,48	63,06	63,90	9K	7
25/10/2024	0,71%	0,45	63,95	63,95	63,95	63,95	331K	1
24/10/2024	-0,47%	-0,30	63,50	64,44	63,50	64,44	13K	10
23/10/2024	-1,54%	-1,00	63,80	63,50	63,50	64,68	13K	49
22/10/2024	0,54%	0,35	64,80	63,48	63,36	64,80	4K	5
21/10/2024	-0,54%	-0,35	64,45	65,00	64,45	65,00	19K	13
18/10/2024	1,50%	0,96	64,80	63,96	63,75	64,80	25K	26
17/10/2024	0,85%	0,54	63,84	63,90	63,48	64,23	9K	13
16/10/2024	3,13%	1,92	63,30	62,05	62,05	63,66	393K	19
15/10/2024	1,09%	0,66	61,38	60,96	60,96	61,45	17K	11
14/10/2024	-0,38%	-0,23	60,72	61,56	60,18	61,56	16K	18
11/10/2024	2,01%	1,20	60,95	59,75	59,75	61,06	11K	11
10/10/2024	-0,22%	-0,13	59,75	59,94	59,66	59,98	12K	12
09/10/2024	2,69%	1,57	59,88	58,31	58,31	59,88	53K	22
08/10/2024	1,32%	0,76	58,31	57,57	57,55	58,31	54K	8
07/10/2024	0,12%	0,07	57,55	57,40	57,22	57,76	5M	158
04/10/2024	0,42%	0,24	57,48	57,88	57,24	57,88	119K	11
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	-	-	50,35	50,10	49,89	50,35	70K	14

Date,Open,High,Low,Close,Volume
19-Nov-24,65.30,65.80,65.24,65.73,1313996
18-Nov-24,67.11,67.11,65.01,65.01,16637
14-Nov-24,67.86,68.35,66.55,67.27,75900
13-Nov-24,67.76,68.65,67.25,68.65,84450
12-Nov-24,68.18,68.18,67.55,67.76,59945
11-Nov-24,68.00,68.85,67.50,67.50,15309
08-Nov-24,67.26,67.34,66.74,66.83,9906
07-Nov-24,66.00,66.29,65.17,66.29,11771
06-Nov-24,65.00,66.60,65.00,66.00,14027
05-Nov-24,64.86,64.86,64.50,64.50,4009
04-Nov-24,65.00,65.00,64.06,64.54,19673
01-Nov-24,63.31,65.00,63.29,65.00,31973
31-Oct-24,63.54,63.97,63.54,63.97,531473
30-Oct-24,64.35,64.68,63.90,63.90,10822
29-Oct-24,61.79,64.45,61.10,64.45,1960832
28-Oct-24,63.48,63.90,63.06,63.06,9283
25-Oct-24,63.95,63.95,63.95,63.95,330621
24-Oct-24,64.44,64.44,63.50,63.50,13110
23-Oct-24,63.50,64.68,63.50,63.80,12782
22-Oct-24,63.48,64.80,63.36,64.80,4393
21-Oct-24,65.00,65.00,64.45,64.45,19105
18-Oct-24,63.96,64.80,63.75,64.80,25367
17-Oct-24,63.90,64.23,63.48,63.84,8550
16-Oct-24,62.05,63.66,62.05,63.30,392950
15-Oct-24,60.96,61.45,60.96,61.38,16754
14-Oct-24,61.56,61.56,60.18,60.72,16117
11-Oct-24,59.75,61.06,59.75,60.95,11286
10-Oct-24,59.94,59.98,59.66,59.75,11553
09-Oct-24,58.31,59.88,58.31,59.88,52830
08-Oct-24,57.57,58.31,57.55,58.31,53500
07-Oct-24,57.40,57.76,57.22,57.55,4796266
04-Oct-24,57.88,57.88,57.24,57.48,119379
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

*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