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
10/07/2020	-0,59%	-1,49	250,51	248,90	248,90	250,51	188K	2
09/07/2020	3,07%	7,50	252,00	247,17	247,17	252,00	228K	3
08/07/2020	-1,41%	-3,50	244,50	246,00	244,50	246,00	57K	2
06/07/2020	0,27%	0,67	248,00	247,11	246,17	248,00	104K	5
02/07/2020	0,13%	0,32	247,33	247,01	247,01	247,33	153K	2
01/07/2020	-2,31%	-5,84	247,01	248,62	245,12	248,62	2M	6
30/06/2020	0,98%	2,45	252,85	252,85	252,85	252,85	329K	1
29/06/2020	-0,35%	-0,89	250,40	250,40	250,40	250,40	25K	1
26/06/2020	5,44%	12,96	251,29	247,56	247,56	251,30	168K	5
25/06/2020	0,05%	0,12	238,33	235,52	235,52	238,33	1M	2
24/06/2020	0,90%	2,12	238,21	238,19	238,19	238,21	357K	2

23/06/2020	-3,86%	-9,49	236,09	236,09	236,09	236,09	2K	1
19/06/2020	-0,17%	-0,42	245,58	245,38	245,38	245,58	34K	2
18/06/2020	2,13%	5,14	246,00	246,00	246,00	246,00	25K	1
16/06/2020	6,77%	15,27	240,86	240,86	240,86	240,86	2K	1
12/06/2020	-2,98%	-6,92	225,59	226,73	225,59	226,73	617K	2
10/06/2020	-1,14%	-2,69	232,51	230,94	230,94	232,71	142K	3
09/06/2020	-1,87%	-4,49	235,20	234,60	234,60	235,36	85K	3
05/06/2020	0,07%	0,16	239,69	240,00	239,69	240,00	72K	2
04/06/2020	-1,55%	-3,77	239,53	241,85	238,78	241,85	330K	5
02/06/2020	-2,77%	-6,92	243,30	243,00	243,00	243,30	757K	2
01/06/2020	0,38%	0,94	250,22	248,16	248,16	250,22	226K	3
29/05/2020	0,31%	0,78	249,28	249,28	249,28	249,28	10K	1
28/05/2020	2,94%	7,10	248,50	249,00	248,50	249,00	15K	2
27/05/2020	-1,18%	-2,89	241,40	241,40	241,40	241,40	48K	1
26/05/2020	-2,28%	-5,71	244,29	244,29	244,29	244,29	7K	1
22/05/2020	-0,76%	-1,92	250,00	249,00	249,00	250,00	52K	3
21/05/2020	-1,35%	-3,46	251,92	251,92	251,92	251,92	50K	1
19/05/2020	-0,85%	-2,19	255,38	255,00	255,00	255,38	217K	2
15/05/2020	2,05%	5,17	257,57	254,36	254,36	257,57	38K	2
14/05/2020	0,16%	0,40	252,40	252,40	252,40	252,40	63K	3
13/05/2020	-0,47%	-1,20	252,00	253,00	252,00	257,00	780K	6
12/05/2020	-0,56%	-1,43	253,20	255,24	253,20	255,24	5M	2
11/05/2020	3,78%	9,27	254,63	254,63	254,63	254,63	3K	1
08/05/2020	0,72%	1,76	245,36	245,36	245,36	245,36	5K	1
07/05/2020	2,62%	6,22	243,60	243,60	243,60	243,60	146K	1
06/05/2020	2,55%	5,90	237,38	237,23	237,23	237,38	95K	4
05/05/2020	1,03%	2,35	231,48	232,50	231,48	232,50	72K	2
04/05/2020	-1,19%	-2,77	229,13	229,20	229,13	229,20	27K	2
30/04/2020	-2,77%	-6,60	231,90	231,90	231,90	231,90	93K	1
28/04/2020	-1,85%	-4,50	238,50	240,78	238,50	240,78	315K	2
24/04/2020	5,33%	12,30	243,00	243,00	243,00	243,00	15K	2
23/04/2020	2,89%	6,47	230,70	230,70	230,70	230,70	23K	1
22/04/2020	-1,73%	-3,94	224,23	224,23	224,23	224,23	740K	1
20/04/2020	8,07%	17,03	228,17	228,17	228,17	228,17	2K	1
13/04/2020	0,83%	1,74	211,14	211,14	211,14	211,14	148K	1
09/04/2020	-1,48%	-3,15	209,40	209,40	209,40	209,40	4K	1
08/04/2020	0,07%	0,15	212,55	212,55	212,55	212,55	43K	2
07/04/2020	5,17%	10,44	212,40	219,73	212,40	219,73	468K	11
01/04/2020	-2,48%	-5,14	201,96	201,96	201,96	201,96	10K	1
31/03/2020	7,47%	14,40	207,10	207,10	207,10	207,10	4K	1
25/03/2020	5,01%	9,19	192,70	194,00	192,70	194,00	50K	2
24/03/2020	-7,42%	-14,71	183,51	183,51	183,51	183,51	899K	1
19/03/2020	3,78%	7,22	198,22	200,40	198,22	202,81	229K	3
18/03/2020	8,52%	15,00	191,00	186,00	186,00	191,00	858K	3
16/03/2020	7,42%	12,16	176,00	176,00	176,00	176,00	14K	1
13/03/2020	-6,11%	-10,66	163,84	164,88	163,84	164,88	312K	3
11/03/2020	-4,80%	-8,80	174,50	179,20	174,50	179,20	179K	2
10/03/2020	0,39%	0,71	183,30	181,75	181,75	183,30	2M	2
03/03/2020	0,38%	0,69	182,59	183,88	181,60	183,88	62K	5
02/03/2020	2,07%	3,69	181,90	179,00	179,00	181,90	147K	3
28/02/2020	-3,46%	-6,39	178,21	175,56	175,56	178,21	59K	2
27/02/2020	-1,64%	-3,07	184,60	184,60	184,60	184,60	148K	1
26/02/2020	-7,77%	-15,82	187,67	187,67	187,67	187,67	9K	1
21/02/2020	-0,89%	-1,83	203,49	202,31	202,31	203,49	128K	2
20/02/2020	1,61%	3,26	205,32	205,32	205,32	205,32	21K	1
18/02/2020	-1,89%	-3,90	202,06	202,06	202,06	202,06	788K	1
13/02/2020	-4,50%	-9,70	205,96	205,96	205,96	205,96	680K	1
12/02/2020	2,99%	6,26	215,66	215,66	215,66	215,66	86K	1
10/02/2020	0,68%	1,42	209,40	209,40	209,40	209,40	63K	1
07/02/2020	-0,23%	-0,48	207,98	207,98	207,98	207,98	229K	1
06/02/2020	1,68%	3,45	208,46	208,46	208,46	208,46	292K	1
05/02/2020	4,01%	7,91	205,01	205,01	205,01	205,01	349K	1
03/02/2020	-1,64%	-3,29	197,10	197,10	197,10	197,10	20K	1
28/01/2020	-2,34%	-4,81	200,39	200,39	200,39	200,39	40K	1
24/01/2020	-1,22%	-2,53	205,20	205,20	205,20	205,20	103K	1
22/01/2020	0,56%	1,16	207,73	207,73	207,73	207,73	187K	1
21/01/2020	1,55%	3,15	206,57	206,30	206,30	206,57	83K	2
17/01/2020	0,93%	1,87	203,42	203,42	203,42	203,42	81K	1
15/01/2020	1,56%	3,09	201,55	201,55	201,55	201,55	121K	1
13/01/2020	1,98%	3,86	198,46	198,46	198,46	198,46	20K	1
10/01/2020	1,00%	1,92	194,60	194,60	194,60	194,60	136K	1
08/01/2020	0,15%	0,28	192,68	192,68	192,68	192,68	501K	1
07/01/2020	-1,03%	-2,00	192,40	193,00	192,40	193,00	96K	2
06/01/2020	0,60%	1,15	194,40	194,40	194,40	194,40	78K	1
03/01/2020	-0,49%	-0,96	193,25	193,25	193,25	193,25	251K	1
27/12/2019	-0,36%	-0,71	194,21	194,21	194,21	194,21	39K	1
23/12/2019	3,63%	6,82	194,92	194,92	194,92	194,92	78K	1
17/12/2019	-0,37%	-0,70	188,10	188,10	188,10	188,10	602K	1
16/12/2019	1,35%	2,52	188,80	188,80	188,80	188,80	472K	1
13/12/2019	0,10%	0,19	186,28	186,28	186,28	186,28	559K	1
12/12/2019	2,06%	3,75	186,09	186,09	186,09	186,09	261K	1
11/12/2019	-1,35%	-2,49	182,34	182,34	182,34	182,34	237K	1
03/12/2019	-2,36%	-4,47	184,83	184,83	184,83	184,83	185K	1
02/12/2019	-2,47%	-4,80	189,30	190,80	189,30	190,80	114K	2
27/11/2019	2,38%	4,51	194,10	194,10	194,10	194,10	175K	1
21/11/2019	-5,46%	-10,96	189,59	189,83	189,59	189,83	873K	7
11/11/2019	5,33%	10,15	200,55	200,55	200,55	200,55	40K	1
04/11/2019	1,98%	3,70	190,40	190,40	190,40	190,40	209K	1
01/11/2019	-0,09%	-0,16	186,70	187,79	186,70	187,79	601K	3
24/10/2019	-1,43%	-2,72	186,86	186,86	186,86	186,86	19K	1
23/10/2019	-2,21%	-4,28	189,58	189,58	189,58	189,58	38K	1
17/10/2019	1,01%	1,94	193,86	193,86	193,86	193,86	136K	2
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	-	-	219,52	219,52	219,52	219,52	307K	1

Date,Open,High,Low,Close,Volume
10-Jul-20,248.90,250.51,248.90,250.51,187802
09-Jul-20,247.17,252.00,247.17,252.00,228465
08-Jul-20,246.00,246.00,244.50,244.50,56535
06-Jul-20,247.11,248.00,246.17,248.00,103692
02-Jul-20,247.01,247.33,247.01,247.33,153338
01-Jul-20,248.62,248.62,245.12,247.01,1674374
30-Jun-20,252.85,252.85,252.85,252.85,328705
29-Jun-20,250.40,250.40,250.40,250.40,25040
26-Jun-20,247.56,251.30,247.56,251.29,168106
25-Jun-20,235.52,238.33,235.52,238.33,1196360
24-Jun-20,238.19,238.21,238.19,238.21,357309
23-Jun-20,236.09,236.09,236.09,236.09,2360
19-Jun-20,245.38,245.58,245.38,245.58,34361
18-Jun-20,246.00,246.00,246.00,246.00,24600
16-Jun-20,240.86,240.86,240.86,240.86,2408
12-Jun-20,226.73,226.73,225.59,225.59,616682
10-Jun-20,230.94,232.71,230.94,232.51,141774
09-Jun-20,234.60,235.36,234.60,235.20,84714
05-Jun-20,240.00,240.00,239.69,239.69,71938
04-Jun-20,241.85,241.85,238.78,239.53,330245
02-Jun-20,243.00,243.30,243.00,243.30,756660
01-Jun-20,248.16,250.22,248.16,250.22,226115
29-May-20,249.28,249.28,249.28,249.28,9971
28-May-20,249.00,249.00,248.50,248.50,14935
27-May-20,241.40,241.40,241.40,241.40,48280
26-May-20,244.29,244.29,244.29,244.29,7328
22-May-20,249.00,250.00,249.00,250.00,52300
21-May-20,251.92,251.92,251.92,251.92,50384
19-May-20,255.00,255.38,255.00,255.38,217054
15-May-20,254.36,257.57,254.36,257.57,38186
14-May-20,252.40,252.40,252.40,252.40,63100
13-May-20,253.00,257.00,252.00,252.00,780470
12-May-20,255.24,255.24,253.20,253.20,5130120
11-May-20,254.63,254.63,254.63,254.63,2546
08-May-20,245.36,245.36,245.36,245.36,4907
07-May-20,243.60,243.60,243.60,243.60,146160
06-May-20,237.23,237.38,237.23,237.38,94922
05-May-20,232.50,232.50,231.48,231.48,71769
04-May-20,229.20,229.20,229.13,229.13,27499
30-Apr-20,231.90,231.90,231.90,231.90,92760
28-Apr-20,240.78,240.78,238.50,238.50,315399
24-Apr-20,243.00,243.00,243.00,243.00,14580
23-Apr-20,230.70,230.70,230.70,230.70,23070
22-Apr-20,224.23,224.23,224.23,224.23,739959
20-Apr-20,228.17,228.17,228.17,228.17,2281
13-Apr-20,211.14,211.14,211.14,211.14,147798
09-Apr-20,209.40,209.40,209.40,209.40,4188
08-Apr-20,212.55,212.55,212.55,212.55,42510
07-Apr-20,219.73,219.73,212.40,212.40,467824
01-Apr-20,201.96,201.96,201.96,201.96,10098
31-Mar-20,207.10,207.10,207.10,207.10,4142
25-Mar-20,194.00,194.00,192.70,192.70,50115
24-Mar-20,183.51,183.51,183.51,183.51,899199
19-Mar-20,200.40,202.81,198.22,198.22,228836
18-Mar-20,186.00,191.00,186.00,191.00,858000
16-Mar-20,176.00,176.00,176.00,176.00,14080
13-Mar-20,164.88,164.88,163.84,163.84,311608
11-Mar-20,179.20,179.20,174.50,174.50,178730
10-Mar-20,181.75,183.30,181.75,183.30,1637300
03-Mar-20,183.88,183.88,181.60,182.59,62454
02-Mar-20,179.00,181.90,179.00,181.90,147095
28-Feb-20,175.56,178.21,175.56,178.21,58729
27-Feb-20,184.60,184.60,184.60,184.60,147680
26-Feb-20,187.67,187.67,187.67,187.67,9383
21-Feb-20,202.31,203.49,202.31,203.49,128163
20-Feb-20,205.32,205.32,205.32,205.32,20532
18-Feb-20,202.06,202.06,202.06,202.06,788034
13-Feb-20,205.96,205.96,205.96,205.96,679668
12-Feb-20,215.66,215.66,215.66,215.66,86264
10-Feb-20,209.40,209.40,209.40,209.40,62820
07-Feb-20,207.98,207.98,207.98,207.98,228778
06-Feb-20,208.46,208.46,208.46,208.46,291844
05-Feb-20,205.01,205.01,205.01,205.01,348517
03-Feb-20,197.10,197.10,197.10,197.10,19710
28-Jan-20,200.39,200.39,200.39,200.39,40078
24-Jan-20,205.20,205.20,205.20,205.20,102600
22-Jan-20,207.73,207.73,207.73,207.73,186957
21-Jan-20,206.30,206.57,206.30,206.57,82547
17-Jan-20,203.42,203.42,203.42,203.42,81368
15-Jan-20,201.55,201.55,201.55,201.55,120930
13-Jan-20,198.46,198.46,198.46,198.46,19846
10-Jan-20,194.60,194.60,194.60,194.60,136220
08-Jan-20,192.68,192.68,192.68,192.68,500968
07-Jan-20,193.00,193.00,192.40,192.40,96440
06-Jan-20,194.40,194.40,194.40,194.40,77760
03-Jan-20,193.25,193.25,193.25,193.25,251225
27-Dec-19,194.21,194.21,194.21,194.21,38842
23-Dec-19,194.92,194.92,194.92,194.92,77968
17-Dec-19,188.10,188.10,188.10,188.10,601920
16-Dec-19,188.80,188.80,188.80,188.80,472000
13-Dec-19,186.28,186.28,186.28,186.28,558840
12-Dec-19,186.09,186.09,186.09,186.09,260526
11-Dec-19,182.34,182.34,182.34,182.34,237042
03-Dec-19,184.83,184.83,184.83,184.83,184830
02-Dec-19,190.80,190.80,189.30,189.30,114330
27-Nov-19,194.10,194.10,194.10,194.10,174690
21-Nov-19,189.83,189.83,189.59,189.59,873041
11-Nov-19,200.55,200.55,200.55,200.55,40110
04-Nov-19,190.40,190.40,190.40,190.40,209440
01-Nov-19,187.79,187.79,186.70,186.70,600744
24-Oct-19,186.86,186.86,186.86,186.86,18686
23-Oct-19,189.58,189.58,189.58,189.58,37916
17-Oct-19,193.86,193.86,193.86,193.86,135702
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSCO34

cotações, gráficos e mais...