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
02/04/2025	-2,42%	-1,74	70,15	69,99	69,10	70,47	93K	43
01/04/2025	2,60%	1,82	71,89	70,20	70,07	72,50	131K	59
31/03/2025	0,10%	0,07	70,07	70,80	69,85	70,83	5K	14
28/03/2025	-0,01%	-0,01	70,00	71,16	69,98	71,16	9K	10
27/03/2025	-0,58%	-0,41	70,01	71,19	70,01	71,21	83K	52
26/03/2025	1,67%	1,16	70,42	69,85	69,85	70,91	183K	56
25/03/2025	-0,92%	-0,64	69,26	69,88	69,26	69,88	19K	10

24/03/2025	2,78%	1,89	69,90	70,10	69,66	70,35	338K	37
21/03/2025	-0,51%	-0,35	68,01	68,82	68,01	68,82	16K	5
20/03/2025	-1,00%	-0,69	68,36	68,55	68,29	69,07	172K	1.346
19/03/2025	0,58%	0,40	69,05	68,99	68,78	69,30	14K	31
18/03/2025	-1,08%	-0,75	68,65	69,35	68,15	69,35	52K	11
17/03/2025	0,67%	0,46	69,40	69,03	68,64	69,40	4K	6
14/03/2025	-0,01%	-0,01	68,94	69,30	68,94	69,30	159K	9
13/03/2025	-1,79%	-1,26	68,95	70,38	68,81	70,38	33K	49
12/03/2025	-0,95%	-0,67	70,21	70,88	70,16	70,88	8K	7
11/03/2025	-2,33%	-1,69	70,88	71,35	70,61	71,40	79K	34
10/03/2025	-1,45%	-1,07	72,57	73,66	72,57	73,66	2K	7
07/03/2025	0,99%	0,72	73,64	72,75	71,68	74,19	482K	1.415
06/03/2025	-0,60%	-0,44	72,92	73,03	72,64	73,50	156K	12
05/03/2025	-0,73%	-0,54	73,36	73,90	73,14	73,90	654K	18
28/02/2025	-0,65%	-0,48	73,90	74,38	73,90	74,80	10K	12
27/02/2025	-0,33%	-0,25	74,38	75,01	74,38	75,95	13K	12
26/02/2025	1,19%	0,88	74,63	73,49	73,49	74,75	20K	46
25/02/2025	1,26%	0,92	73,75	72,47	72,47	74,85	190K	13
24/02/2025	-0,49%	-0,36	72,83	73,89	72,50	73,89	92K	16
21/02/2025	-0,01%	-0,01	73,19	73,67	73,19	73,72	91K	7
20/02/2025	-0,76%	-0,56	73,20	74,50	73,12	74,50	13K	13
19/02/2025	0,55%	0,40	73,76	74,15	73,38	74,15	14K	13
18/02/2025	1,86%	1,34	73,36	74,53	73,36	75,29	231K	48
17/02/2025	-2,23%	-1,64	72,02	73,58	72,00	76,12	2M	186
14/02/2025	0,22%	0,16	73,66	73,16	72,69	73,66	112K	16
13/02/2025	2,70%	1,93	73,50	76,14	72,85	76,77	295K	46
12/02/2025	-0,15%	-0,11	71,57	70,24	70,24	72,16	998K	320
11/02/2025	-1,65%	-1,20	71,68	72,58	71,68	72,58	70K	6
10/02/2025	0,79%	0,57	72,88	70,86	70,86	72,92	13K	13
07/02/2025	0,08%	0,06	72,31	71,82	71,82	72,73	207K	29
06/02/2025	-0,19%	-0,14	72,25	72,75	71,85	72,78	265K	12
05/02/2025	1,89%	1,34	72,39	72,06	71,85	72,46	309K	38
04/02/2025	0,64%	0,45	71,05	70,76	70,67	71,13	26K	205
03/02/2025	0,11%	0,08	70,60	69,98	69,98	71,17	657K	26
31/01/2025	-0,44%	-0,31	70,52	70,10	70,10	71,48	256K	271
30/01/2025	1,19%	0,83	70,83	71,33	70,83	72,06	28K	229
29/01/2025	0,11%	0,08	70,00	70,62	69,80	70,78	32K	23
28/01/2025	0,55%	0,38	69,92	69,90	69,38	69,94	71K	17
27/01/2025	-5,54%	-4,08	69,54	72,17	68,33	72,50	216K	111
24/01/2025	0,03%	0,02	73,62	72,58	72,58	73,72	588K	34
23/01/2025	0,08%	0,06	73,60	72,80	72,80	74,00	55K	12
22/01/2025	0,26%	0,19	73,54	73,35	72,38	73,54	57K	14
21/01/2025	1,40%	1,01	73,35	72,91	72,91	73,38	26K	4
20/01/2025	0,88%	0,63	72,34	72,34	72,34	78,00	88K	43
17/01/2025	-1,38%	-1,00	71,71	73,08	71,71	73,91	11K	13
16/01/2025	0,76%	0,55	72,71	72,85	72,33	73,08	10K	11
15/01/2025	3,19%	2,23	72,16	68,53	68,53	72,55	8K	8
14/01/2025	-0,26%	-0,18	69,93	71,56	69,93	71,65	30K	10
13/01/2025	-2,83%	-2,04	70,11	71,78	70,11	72,14	12K	13
10/01/2025	-0,12%	-0,09	72,15	72,24	72,15	72,24	288	2
09/01/2025	-0,19%	-0,14	72,24	72,38	72,00	72,38	4K	5
08/01/2025	1,24%	0,89	72,38	72,05	71,25	72,38	45K	12
07/01/2025	-0,65%	-0,47	71,49	71,18	68,31	71,99	368K	2.003
06/01/2025	-2,18%	-1,60	71,96	74,30	71,48	74,30	26K	21
03/01/2025	1,27%	0,92	73,56	72,64	72,04	73,56	20K	25
02/01/2025	-0,53%	-0,39	72,64	72,66	71,03	74,40	73K	18
30/12/2024	-0,22%	-0,16	73,03	72,86	72,45	73,44	68K	52
27/12/2024	-0,97%	-0,72	73,19	74,42	73,19	74,60	277K	211
26/12/2024	1,72%	1,25	73,91	73,52	73,42	74,08	55K	31
23/12/2024	2,17%	1,54	72,66	72,09	71,70	72,76	52K	64
20/12/2024	0,38%	0,27	71,12	71,56	70,06	71,56	2M	54
19/12/2024	-2,97%	-2,17	70,85	73,51	70,47	73,51	2M	82
18/12/2024	2,20%	1,57	73,02	72,17	72,07	73,02	388K	16
17/12/2024	0,46%	0,33	71,45	71,85	71,19	73,00	29K	18
16/12/2024	0,40%	0,28	71,12	71,19	70,24	71,19	41K	57
13/12/2024	0,28%	0,20	70,84	70,64	70,64	70,84	17K	4
12/12/2024	0,81%	0,57	70,64	70,78	69,65	71,75	619K	17
11/12/2024	-0,89%	-0,63	70,07	70,70	70,00	70,73	72K	47
10/12/2024	-1,27%	-0,91	70,70	71,47	70,28	71,47	1M	41
09/12/2024	-1,28%	-0,93	71,61	72,37	71,61	72,61	2M	62
06/12/2024	0,67%	0,48	72,54	71,86	71,86	72,95	281K	15
05/12/2024	-0,51%	-0,37	72,06	70,98	70,98	72,08	100K	461
04/12/2024	0,11%	0,08	72,43	72,35	71,50	72,43	3M	76
03/12/2024	0,98%	0,70	72,35	72,37	71,68	72,37	608K	50
02/12/2024	0,53%	0,38	71,65	71,12	71,12	72,45	848K	300
29/11/2024	-1,42%	-1,03	71,27	72,76	70,62	72,76	308K	343
28/11/2024	2,48%	1,75	72,30	70,34	70,34	72,30	18K	10
27/11/2024	2,32%	1,60	70,55	68,95	68,95	70,55	48K	321
26/11/2024	1,58%	1,07	68,95	68,53	68,32	69,23	13K	40
25/11/2024	-0,48%	-0,33	67,88	68,25	67,57	68,42	137K	1.320
22/11/2024	2,13%	1,42	68,21	67,83	67,62	68,21	471K	9
21/11/2024	1,61%	1,06	66,79	66,83	66,72	67,53	740K	12
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	-	-	55,93	56,46	55,92	56,46	3K	5

Date,Open,High,Low,Close,Volume
02-Apr-25,69.99,70.47,69.10,70.15,93318
01-Apr-25,70.20,72.50,70.07,71.89,130964
31-Mar-25,70.80,70.83,69.85,70.07,5198
28-Mar-25,71.16,71.16,69.98,70.00,8946
27-Mar-25,71.19,71.21,70.01,70.01,83233
26-Mar-25,69.85,70.91,69.85,70.42,182524
25-Mar-25,69.88,69.88,69.26,69.26,19003
24-Mar-25,70.10,70.35,69.66,69.90,338469
21-Mar-25,68.82,68.82,68.01,68.01,16014
20-Mar-25,68.55,69.07,68.29,68.36,171780
19-Mar-25,68.99,69.30,68.78,69.05,14299
18-Mar-25,69.35,69.35,68.15,68.65,51992
17-Mar-25,69.03,69.40,68.64,69.40,3881
14-Mar-25,69.30,69.30,68.94,68.94,159137
13-Mar-25,70.38,70.38,68.81,68.95,32688
12-Mar-25,70.88,70.88,70.16,70.21,8327
11-Mar-25,71.35,71.40,70.61,70.88,79365
10-Mar-25,73.66,73.66,72.57,72.57,1751
07-Mar-25,72.75,74.19,71.68,73.64,482359
06-Mar-25,73.03,73.50,72.64,72.92,155631
05-Mar-25,73.90,73.90,73.14,73.36,654264
28-Feb-25,74.38,74.80,73.90,73.90,9940
27-Feb-25,75.01,75.95,74.38,74.38,12958
26-Feb-25,73.49,74.75,73.49,74.63,19617
25-Feb-25,72.47,74.85,72.47,73.75,189958
24-Feb-25,73.89,73.89,72.50,72.83,92441
21-Feb-25,73.67,73.72,73.19,73.19,91490
20-Feb-25,74.50,74.50,73.12,73.20,13186
19-Feb-25,74.15,74.15,73.38,73.76,13508
18-Feb-25,74.53,75.29,73.36,73.36,231006
17-Feb-25,73.58,76.12,72.00,72.02,2476747
14-Feb-25,73.16,73.66,72.69,73.66,111829
13-Feb-25,76.14,76.77,72.85,73.50,295115
12-Feb-25,70.24,72.16,70.24,71.57,998190
11-Feb-25,72.58,72.58,71.68,71.68,70049
10-Feb-25,70.86,72.92,70.86,72.88,12892
07-Feb-25,71.82,72.73,71.82,72.31,207258
06-Feb-25,72.75,72.78,71.85,72.25,265082
05-Feb-25,72.06,72.46,71.85,72.39,308830
04-Feb-25,70.76,71.13,70.67,71.05,26045
03-Feb-25,69.98,71.17,69.98,70.60,656829
31-Jan-25,70.10,71.48,70.10,70.52,256351
30-Jan-25,71.33,72.06,70.83,70.83,27817
29-Jan-25,70.62,70.78,69.80,70.00,31903
28-Jan-25,69.90,69.94,69.38,69.92,70802
27-Jan-25,72.17,72.50,68.33,69.54,216192
24-Jan-25,72.58,73.72,72.58,73.62,588479
23-Jan-25,72.80,74.00,72.80,73.60,54955
22-Jan-25,73.35,73.54,72.38,73.54,57062
21-Jan-25,72.91,73.38,72.91,73.35,25938
20-Jan-25,72.34,78.00,72.34,72.34,88157
17-Jan-25,73.08,73.91,71.71,71.71,11057
16-Jan-25,72.85,73.08,72.33,72.71,10331
15-Jan-25,68.53,72.55,68.53,72.16,8022
14-Jan-25,71.56,71.65,69.93,69.93,29561
13-Jan-25,71.78,72.14,70.11,70.11,12498
10-Jan-25,72.24,72.24,72.15,72.15,288
09-Jan-25,72.38,72.38,72.00,72.24,4183
08-Jan-25,72.05,72.38,71.25,72.38,44852
07-Jan-25,71.18,71.99,68.31,71.49,367996
06-Jan-25,74.30,74.30,71.48,71.96,25895
03-Jan-25,72.64,73.56,72.04,73.56,19981
02-Jan-25,72.66,74.40,71.03,72.64,73269
30-Dec-24,72.86,73.44,72.45,73.03,67585
27-Dec-24,74.42,74.60,73.19,73.19,277040
26-Dec-24,73.52,74.08,73.42,73.91,55250
23-Dec-24,72.09,72.76,71.70,72.66,51822
20-Dec-24,71.56,71.56,70.06,71.12,2192810
19-Dec-24,73.51,73.51,70.47,70.85,2140542
18-Dec-24,72.17,73.02,72.07,73.02,387598
17-Dec-24,71.85,73.00,71.19,71.45,28504
16-Dec-24,71.19,71.19,70.24,71.12,40769
13-Dec-24,70.64,70.84,70.64,70.84,17312
12-Dec-24,70.78,71.75,69.65,70.64,619026
11-Dec-24,70.70,70.73,70.00,70.07,72251
10-Dec-24,71.47,71.47,70.28,70.70,1426629
09-Dec-24,72.37,72.61,71.61,71.61,1665045
06-Dec-24,71.86,72.95,71.86,72.54,280982
05-Dec-24,70.98,72.08,70.98,72.06,99754
04-Dec-24,72.35,72.43,71.50,72.43,2531250
03-Dec-24,72.37,72.37,71.68,72.35,608454
02-Dec-24,71.12,72.45,71.12,71.65,847759
29-Nov-24,72.76,72.76,70.62,71.27,308215
28-Nov-24,70.34,72.30,70.34,72.30,18027
27-Nov-24,68.95,70.55,68.95,70.55,48292
26-Nov-24,68.53,69.23,68.32,68.95,13485
25-Nov-24,68.25,68.42,67.57,67.88,136643
22-Nov-24,67.83,68.21,67.62,68.21,470784
21-Nov-24,66.83,67.53,66.72,66.79,739917
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

*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