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
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	1,72%	3,71	219,52	219,52	219,52	219,52	307K	1
07/06/2019	1,61%	3,41	215,81	215,81	215,81	215,81	453K	1
05/06/2019	5,87%	11,78	212,40	212,40	212,40	212,40	637K	1
03/06/2019	-8,32%	-18,21	200,62	200,62	200,62	200,62	441K	1
28/05/2019	-5,60%	-12,97	218,83	222,02	218,83	222,02	242K	3
20/05/2019	-1,12%	-2,62	231,80	228,89	228,89	231,80	619K	3
17/05/2019	11,64%	24,44	234,42	234,39	233,37	234,42	420K	3
14/05/2019	2,92%	5,95	209,98	204,19	204,19	209,98	230K	2
13/05/2019	-3,95%	-8,38	204,03	204,03	204,03	204,03	41K	1
10/05/2019	0,09%	0,19	212,41	212,41	212,41	212,41	212K	5
07/05/2019	-1,93%	-4,17	212,22	211,55	211,55	212,22	127K	2
03/05/2019	-0,81%	-1,77	216,39	216,13	216,13	216,39	281K	5
02/05/2019	-2,04%	-4,55	218,16	218,16	218,16	218,16	2M	1
30/04/2019	-0,03%	-0,06	222,71	222,71	222,71	222,71	67K	1
29/04/2019	-0,99%	-2,22	222,77	222,00	222,00	223,69	604K	3
25/04/2019	1,71%	3,79	224,99	218,61	218,61	224,99	156K	2
23/04/2019	-0,25%	-0,56	221,20	221,20	221,20	221,20	22K	1
22/04/2019	0,56%	1,24	221,76	221,76	221,76	221,76	44K	1
18/04/2019	0,47%	1,04	220,52	220,52	220,52	220,52	66K	1
15/04/2019	2,94%	6,27	219,48	218,99	218,99	219,48	263K	2
09/04/2019	-0,07%	-0,15	213,21	213,21	213,21	213,21	43K	1
08/04/2019	0,18%	0,39	213,36	213,36	213,36	213,36	128K	1
05/04/2019	-2,66%	-5,82	212,97	213,00	212,97	213,00	85K	2
04/04/2019	5,79%	11,98	218,79	218,79	218,79	218,79	88K	1
02/04/2019	-2,90%	-6,17	206,81	206,81	206,81	206,81	41K	1
01/04/2019	0,97%	2,04	212,98	212,98	212,98	212,98	575K	1
29/03/2019	0,80%	1,68	210,94	210,94	210,94	210,94	105K	1
28/03/2019	-1,11%	-2,34	209,26	206,92	206,92	209,26	146K	2
27/03/2019	4,05%	8,24	211,60	211,60	211,60	211,60	127K	1
26/03/2019	0,26%	0,52	203,36	206,05	203,36	206,05	163K	2
25/03/2019	-3,27%	-6,85	202,84	203,00	202,84	203,00	122K	2
22/03/2019	4,47%	8,98	209,69	209,69	209,69	209,69	63K	1
20/03/2019	-1,11%	-2,25	200,71	200,71	200,71	200,71	221K	1
18/03/2019	1,88%	3,75	202,96	204,65	202,96	204,65	163K	2
11/03/2019	0,38%	0,76	199,21	199,21	199,21	199,21	179K	1
06/03/2019	3,85%	7,35	198,45	198,45	198,45	198,45	139K	1
25/02/2019	2,53%	4,72	191,10	191,10	191,10	191,10	19K	1
22/02/2019	1,06%	1,95	186,38	186,40	186,38	186,40	186K	2
21/02/2019	-0,05%	-0,09	184,43	184,43	184,43	184,43	221K	1
19/02/2019	0,81%	1,48	184,52	184,52	184,52	184,52	2M	1
15/02/2019	2,95%	5,25	183,04	183,04	183,04	183,04	55K	1
13/02/2019	-0,01%	-0,01	177,79	177,79	177,79	177,79	107K	1
11/02/2019	2,31%	4,02	177,80	176,77	176,77	177,80	124K	2
06/02/2019	-1,37%	-2,42	173,78	176,55	173,78	176,55	70K	3
05/02/2019	1,69%	2,92	176,20	176,20	176,20	176,20	18K	1
04/02/2019	1,16%	1,98	173,28	172,24	172,24	173,28	208K	3
31/01/2019	-0,23%	-0,40	171,30	171,30	171,30	171,30	69K	1
30/01/2019	0,70%	1,20	171,70	171,70	171,70	171,70	103K	1
29/01/2019	-1,03%	-1,77	170,50	169,15	169,15	170,50	119K	2
28/01/2019	0,37%	0,64	172,27	172,27	172,27	172,27	103K	1
24/01/2019	1,07%	1,82	171,63	171,63	171,63	171,63	69K	1
22/01/2019	0,49%	0,82	169,81	170,01	169,81	170,01	238K	2
18/01/2019	2,96%	4,86	168,99	168,99	168,99	168,99	51K	1
17/01/2019	2,88%	4,59	164,13	164,13	164,13	164,13	66K	1
14/01/2019	-0,99%	-1,59	159,54	159,54	159,54	159,54	96K	1
11/01/2019	1,12%	1,78	161,13	160,39	160,39	161,13	1M	2
09/01/2019	-1,04%	-1,67	159,35	159,35	159,35	159,35	48K	1
08/01/2019	-0,56%	-0,90	161,02	162,22	161,02	162,22	129K	2
07/01/2019	-0,39%	-0,64	161,92	161,92	161,92	161,92	2M	1
26/12/2018	-3,16%	-5,30	162,56	163,54	162,56	163,54	179K	2
21/12/2018	1,67%	2,75	167,86	167,86	167,86	167,86	168K	1
20/12/2018	-4,86%	-8,44	165,11	165,11	165,11	165,11	231K	1
17/12/2018	-4,09%	-7,41	173,55	173,55	173,55	173,55	87K	1
14/12/2018	-1,42%	-2,61	180,96	180,96	180,96	180,96	36K	1
13/12/2018	-0,42%	-0,78	183,57	183,57	183,57	183,57	55K	1
12/12/2018	1,15%	2,09	184,35	184,35	184,35	184,35	37K	1
10/12/2018	-1,16%	-2,13	182,26	182,26	182,26	182,26	456K	1
04/12/2018	-0,77%	-1,44	184,39	184,39	184,39	184,39	111K	1
03/12/2018	1,98%	3,60	185,83	185,83	185,83	185,83	1M	1
30/11/2018	2,43%	4,33	182,23	182,23	182,23	182,23	55K	1
26/11/2018	2,42%	4,20	177,90	175,84	175,61	177,90	248K	4
23/11/2018	1,42%	2,43	173,70	173,70	173,70	173,70	52K	1
21/11/2018	-0,96%	-1,66	171,27	171,27	171,27	171,27	3M	1
12/11/2018	-0,80%	-1,39	172,93	175,51	172,93	175,51	244K	2
09/11/2018	0,58%	1,00	174,32	174,32	174,32	174,32	35K	1
06/11/2018	0,86%	1,47	173,32	173,32	173,32	173,32	35K	1
05/11/2018	0,57%	0,97	171,85	171,85	171,85	171,85	86K	1
31/10/2018	5,73%	9,26	170,88	170,88	170,88	170,88	51K	1
30/10/2018	-0,17%	-0,27	161,62	161,62	161,62	161,62	48K	1
29/10/2018	0,55%	0,88	161,89	161,49	161,49	161,89	145K	2
26/10/2018	-2,87%	-4,75	161,01	161,32	161,01	161,32	628K	2

Date,Open,High,Low,Close,Volume
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
07-Jun-19,215.81,215.81,215.81,215.81,453201
05-Jun-19,212.40,212.40,212.40,212.40,637200
03-Jun-19,200.62,200.62,200.62,200.62,441364
28-May-19,222.02,222.02,218.83,218.83,241670
20-May-19,228.89,231.80,228.89,231.80,618876
17-May-19,234.39,234.42,233.37,234.42,420483
14-May-19,204.19,209.98,204.19,209.98,230399
13-May-19,204.03,204.03,204.03,204.03,40806
10-May-19,212.41,212.41,212.41,212.41,212410
07-May-19,211.55,212.22,211.55,212.22,127265
03-May-19,216.13,216.39,216.13,216.39,281203
02-May-19,218.16,218.16,218.16,218.16,1614384
30-Apr-19,222.71,222.71,222.71,222.71,66813
29-Apr-19,222.00,223.69,222.00,222.77,603610
25-Apr-19,218.61,224.99,218.61,224.99,155579
23-Apr-19,221.20,221.20,221.20,221.20,22120
22-Apr-19,221.76,221.76,221.76,221.76,44352
18-Apr-19,220.52,220.52,220.52,220.52,66156
15-Apr-19,218.99,219.48,218.99,219.48,262886
09-Apr-19,213.21,213.21,213.21,213.21,42642
08-Apr-19,213.36,213.36,213.36,213.36,128016
05-Apr-19,213.00,213.00,212.97,212.97,85197
04-Apr-19,218.79,218.79,218.79,218.79,87516
02-Apr-19,206.81,206.81,206.81,206.81,41362
01-Apr-19,212.98,212.98,212.98,212.98,575046
29-Mar-19,210.94,210.94,210.94,210.94,105470
28-Mar-19,206.92,209.26,206.92,209.26,145780
27-Mar-19,211.60,211.60,211.60,211.60,126960
26-Mar-19,206.05,206.05,203.36,203.36,162957
25-Mar-19,203.00,203.00,202.84,202.84,121752
22-Mar-19,209.69,209.69,209.69,209.69,62907
20-Mar-19,200.71,200.71,200.71,200.71,220781
18-Mar-19,204.65,204.65,202.96,202.96,162875
11-Mar-19,199.21,199.21,199.21,199.21,179289
06-Mar-19,198.45,198.45,198.45,198.45,138915
25-Feb-19,191.10,191.10,191.10,191.10,19110
22-Feb-19,186.40,186.40,186.38,186.38,186386
21-Feb-19,184.43,184.43,184.43,184.43,221316
19-Feb-19,184.52,184.52,184.52,184.52,1531516
15-Feb-19,183.04,183.04,183.04,183.04,54912
13-Feb-19,177.79,177.79,177.79,177.79,106674
11-Feb-19,176.77,177.80,176.77,177.80,124254
06-Feb-19,176.55,176.55,173.78,173.78,70066
05-Feb-19,176.20,176.20,176.20,176.20,17620
04-Feb-19,172.24,173.28,172.24,173.28,207624
31-Jan-19,171.30,171.30,171.30,171.30,68520
30-Jan-19,171.70,171.70,171.70,171.70,103020
29-Jan-19,169.15,170.50,169.15,170.50,118945
28-Jan-19,172.27,172.27,172.27,172.27,103362
24-Jan-19,171.63,171.63,171.63,171.63,68652
22-Jan-19,170.01,170.01,169.81,169.81,237814
18-Jan-19,168.99,168.99,168.99,168.99,50697
17-Jan-19,164.13,164.13,164.13,164.13,65652
14-Jan-19,159.54,159.54,159.54,159.54,95724
11-Jan-19,160.39,161.13,160.39,161.13,1176101
09-Jan-19,159.35,159.35,159.35,159.35,47805
08-Jan-19,162.22,162.22,161.02,161.02,129296
07-Jan-19,161.92,161.92,161.92,161.92,1522048
26-Dec-18,163.54,163.54,162.56,162.56,179306
21-Dec-18,167.86,167.86,167.86,167.86,167860
20-Dec-18,165.11,165.11,165.11,165.11,231154
17-Dec-18,173.55,173.55,173.55,173.55,86775
14-Dec-18,180.96,180.96,180.96,180.96,36192
13-Dec-18,183.57,183.57,183.57,183.57,55071
12-Dec-18,184.35,184.35,184.35,184.35,36870
10-Dec-18,182.26,182.26,182.26,182.26,455650
04-Dec-18,184.39,184.39,184.39,184.39,110634
03-Dec-18,185.83,185.83,185.83,185.83,1319393
30-Nov-18,182.23,182.23,182.23,182.23,54669
26-Nov-18,175.84,177.90,175.61,177.90,247801
23-Nov-18,173.70,173.70,173.70,173.70,52110
21-Nov-18,171.27,171.27,171.27,171.27,3151368
12-Nov-18,175.51,175.51,172.93,172.93,243650
09-Nov-18,174.32,174.32,174.32,174.32,34864
06-Nov-18,173.32,173.32,173.32,173.32,34664
05-Nov-18,171.85,171.85,171.85,171.85,85925
31-Oct-18,170.88,170.88,170.88,170.88,51264
30-Oct-18,161.62,161.62,161.62,161.62,48486
29-Oct-18,161.49,161.89,161.49,161.89,145461
26-Oct-18,161.32,161.32,161.01,161.01,628187
24-Oct-18,165.76,165.76,165.76,165.76,628187
23-Oct-18,168.20,170.75,168.20,170.75,628187
22-Oct-18,169.15,169.15,169.15,169.15,628187
19-Oct-18,168.77,168.77,168.77,168.77,628187
18-Oct-18,168.15,168.15,168.15,168.15,628187
17-Oct-18,167.95,168.65,167.95,168.65,628187
16-Oct-18,166.95,169.28,166.95,169.28,628187
15-Oct-18,167.62,170.65,167.62,170.65,628187
11-Oct-18,168.25,168.25,167.08,167.08,628187
10-Oct-18,174.00,174.00,172.38,172.38,628187
09-Oct-18,174.75,176.19,172.89,172.89,628187
08-Oct-18,177.68,177.68,175.48,175.48,628187
05-Oct-18,188.62,188.62,185.42,185.42,628187
04-Oct-18,187.74,190.01,187.74,190.01,628187
03-Oct-18,191.82,191.82,191.40,191.40,628187
01-Oct-18,195.75,198.43,195.75,198.43,628187
28-Sep-18,198.77,198.77,198.77,198.77,628187
27-Sep-18,196.50,196.50,194.14,194.14,628187
26-Sep-18,199.63,199.63,199.63,199.63,628187
25-Sep-18,203.38,203.38,197.61,197.61,628187
24-Sep-18,199.53,200.98,199.53,200.98,628187
21-Sep-18,196.81,196.81,196.81,196.81,628187
18-Sep-18,198.75,198.75,197.20,197.20,628187
17-Sep-18,194.73,194.73,194.73,194.73,628187
14-Sep-18,197.96,199.27,197.96,199.27,628187
13-Sep-18,199.21,199.21,198.08,198.08,628187
11-Sep-18,196.01,196.01,196.01,196.01,628187
10-Sep-18,193.11,195.80,193.11,195.80,628187
06-Sep-18,199.40,199.40,199.40,199.40,628187
05-Sep-18,197.37,197.37,196.52,196.52,628187
04-Sep-18,202.85,202.85,199.16,199.16,628187
31-Aug-18,194.58,198.06,194.58,198.06,628187
30-Aug-18,200.46,200.46,196.75,196.75,628187

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSCO34