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
28/08/2025	1,10%	0,82	75,09	75,75	74,12	75,75	7K	12
27/08/2025	0,19%	0,14	74,27	74,35	74,27	74,63	24K	10
26/08/2025	1,60%	1,17	74,13	72,95	72,65	74,27	111K	33
25/08/2025	0,19%	0,14	72,96	72,78	72,78	73,03	89K	9
22/08/2025	-0,64%	-0,47	72,82	73,41	72,66	73,85	209K	46
21/08/2025	0,22%	0,16	73,29	72,81	72,81	73,55	4K	7
20/08/2025	-0,41%	-0,30	73,13	73,35	72,81	73,35	7K	9

19/08/2025	1,16%	0,84	73,43	72,73	72,73	73,72	42K	14
18/08/2025	1,02%	0,73	72,59	72,51	71,74	72,87	135K	36
15/08/2025	-4,39%	-3,30	71,86	74,30	71,14	74,30	211K	28
14/08/2025	-1,29%	-0,98	75,16	74,48	73,20	75,68	148K	16
13/08/2025	-0,76%	-0,58	76,14	77,05	76,14	77,05	61K	15
12/08/2025	-0,35%	-0,27	76,72	76,99	76,72	77,18	135K	18
11/08/2025	-1,10%	-0,86	76,99	77,85	76,71	77,85	33K	7
08/08/2025	3,04%	2,30	77,85	75,86	75,84	78,02	179K	1.411
07/08/2025	-0,07%	-0,05	75,55	76,29	75,55	76,29	11K	27
06/08/2025	1,61%	1,20	75,60	74,40	74,40	75,72	14K	8
05/08/2025	-0,68%	-0,51	74,40	75,79	74,40	75,87	10K	6
04/08/2025	0,50%	0,37	74,91	74,54	74,54	75,29	16K	19
01/08/2025	-3,19%	-2,46	74,54	77,60	73,92	77,60	442K	13
31/07/2025	1,21%	0,92	77,00	76,23	76,05	77,45	105K	22
30/07/2025	0,37%	0,28	76,08	77,44	75,76	77,44	70K	35
29/07/2025	0,04%	0,03	75,80	76,30	75,80	76,92	51K	28
28/07/2025	-0,75%	-0,57	75,77	75,92	75,49	76,11	31K	14
25/07/2025	0,86%	0,65	76,34	75,52	75,44	76,50	29K	20
24/07/2025	-0,01%	-0,01	75,69	75,70	75,14	75,70	6K	9
23/07/2025	-0,50%	-0,38	75,70	75,80	75,70	76,29	46K	25
22/07/2025	0,11%	0,08	76,08	76,76	75,70	76,76	6K	37
21/07/2025	-0,11%	-0,08	76,00	76,85	75,70	76,85	34K	19
18/07/2025	0,67%	0,51	76,08	75,76	75,76	76,08	16K	4
17/07/2025	0,99%	0,74	75,57	75,71	75,57	76,10	2M	24
16/07/2025	-0,16%	-0,12	74,83	74,95	74,69	74,95	748	4
15/07/2025	-1,15%	-0,87	74,95	75,28	74,85	75,28	5K	21
14/07/2025	0,80%	0,60	75,82	75,98	74,90	75,98	4K	12
11/07/2025	-1,23%	-0,94	75,22	76,00	75,22	76,00	80K	8
10/07/2025	0,66%	0,50	76,16	76,37	76,07	76,37	17K	5
09/07/2025	1,48%	1,10	75,66	75,15	75,14	76,10	2M	45
08/07/2025	-0,75%	-0,56	74,56	75,15	74,56	75,39	53K	73
07/07/2025	-2,21%	-1,70	75,12	76,82	74,98	76,82	22K	16
04/07/2025	-0,77%	-0,60	76,82	75,80	75,64	76,82	208K	16
03/07/2025	0,55%	0,42	77,42	74,23	73,95	77,42	224K	42
02/07/2025	1,21%	0,92	77,00	75,00	73,36	77,27	373K	141
01/07/2025	1,22%	0,92	76,08	75,09	75,09	76,08	38K	29
27/06/2025	-0,82%	-0,62	75,16	75,70	75,16	75,70	2K	3
26/06/2025	-0,30%	-0,23	75,78	74,71	74,71	76,08	20K	17
25/06/2025	1,73%	1,29	76,01	73,22	73,22	76,03	4M	11
24/06/2025	0,57%	0,42	74,72	72,81	72,81	75,00	2M	31
23/06/2025	1,67%	1,22	74,30	71,61	71,61	74,30	27K	17
20/06/2025	0,38%	0,28	73,08	72,35	72,32	73,29	4K	9
18/06/2025	1,24%	0,89	72,80	72,56	72,56	72,80	4K	5
17/06/2025	0,15%	0,11	71,91	71,68	71,65	72,36	2M	52
16/06/2025	-4,25%	-3,19	71,80	72,23	71,80	72,39	23K	13
13/06/2025	4,20%	3,02	74,99	71,22	71,00	74,99	725K	27
12/06/2025	1,25%	0,89	71,97	71,31	71,31	72,42	730K	28
11/06/2025	-2,17%	-1,58	71,08	71,63	70,91	71,63	852K	41
10/06/2025	-0,72%	-0,53	72,66	73,19	72,17	73,19	151K	13
09/06/2025	-0,54%	-0,40	73,19	73,35	73,19	73,69	158K	7
06/06/2025	-1,85%	-1,39	73,59	72,93	72,92	73,90	15K	16
05/06/2025	2,85%	2,08	74,98	71,44	71,44	74,98	397K	10
04/06/2025	1,15%	0,83	72,90	72,42	72,42	73,32	4K	10
03/06/2025	-0,80%	-0,58	72,07	72,82	72,07	72,82	333K	30
02/06/2025	0,96%	0,69	72,65	71,02	71,02	72,65	450K	12
30/05/2025	0,59%	0,42	71,96	71,40	71,37	72,35	16K	11
29/05/2025	-4,60%	-3,45	71,54	72,12	71,18	72,12	92K	20
28/05/2025	4,85%	3,47	74,99	72,15	72,13	74,99	7K	8
27/05/2025	-0,53%	-0,38	71,52	71,91	71,52	72,35	280K	11
26/05/2025	-0,18%	-0,13	71,90	70,89	70,89	72,17	560K	26
23/05/2025	0,47%	0,34	72,03	71,90	71,51	72,03	15K	5
22/05/2025	0,00%	0,00	71,69	71,05	70,95	71,69	114K	102
21/05/2025	-0,24%	-0,17	71,69	70,42	70,42	71,75	16K	35
20/05/2025	-0,54%	-0,39	71,86	72,25	71,40	72,25	13K	39
19/05/2025	0,11%	0,08	72,25	71,41	71,41	72,49	7K	6
16/05/2025	-1,35%	-0,99	72,17	73,03	71,98	73,03	10K	10
15/05/2025	6,35%	4,37	73,16	70,40	70,40	73,43	51K	21
14/05/2025	-1,14%	-0,79	68,79	70,28	68,60	70,28	170K	16
13/05/2025	-0,66%	-0,46	69,58	70,03	69,58	70,04	48K	10
12/05/2025	3,53%	2,39	70,04	68,73	68,73	70,06	18K	15
09/05/2025	-0,68%	-0,46	67,65	68,64	67,09	69,04	14K	15
08/05/2025	-0,58%	-0,40	68,11	68,02	68,02	68,45	3K	5
07/05/2025	1,54%	1,04	68,51	68,50	68,00	68,51	9K	5
06/05/2025	-0,12%	-0,08	67,47	67,20	67,20	67,50	5K	5
05/05/2025	1,50%	1,00	67,55	66,55	66,55	67,83	188K	22
02/05/2025	2,04%	1,33	66,55	65,85	65,85	67,18	770K	28
30/04/2025	0,82%	0,53	65,22	65,34	64,22	65,34	24K	11
29/04/2025	0,12%	0,08	64,69	64,58	64,32	64,75	8K	11
28/04/2025	0,56%	0,36	64,61	64,50	64,05	64,61	174K	10
25/04/2025	1,09%	0,69	64,25	64,11	63,76	64,49	11K	10
24/04/2025	0,39%	0,25	63,56	63,00	62,07	64,18	124K	9
23/04/2025	0,99%	0,62	63,31	62,69	62,69	64,73	600K	23
22/04/2025	-3,60%	-2,34	62,69	64,00	62,69	64,00	535K	48
17/04/2025	-0,52%	-0,34	65,03	65,68	64,93	66,05	48K	13
16/04/2025	-3,50%	-2,37	65,37	66,97	65,37	66,97	10K	4
15/04/2025	-0,03%	-0,02	67,74	68,46	67,25	68,46	6K	10
14/04/2025	1,01%	0,68	67,76	68,47	67,76	68,47	3K	2
11/04/2025	0,00%	0,00	67,08	67,04	67,04	67,61	155K	9
10/04/2025	-2,03%	-1,39	67,08	66,96	65,70	67,08	47K	19
09/04/2025	8,53%	5,38	68,47	63,91	63,91	68,47	76K	9
08/04/2025	-1,21%	-0,77	63,09	62,58	62,58	66,22	655K	18
07/04/2025	-0,62%	-0,40	63,86	64,26	61,56	64,62	680K	48
04/04/2025	-0,14%	-0,09	64,26	65,40	64,15	65,40	482K	87
03/04/2025	-8,27%	-5,80	64,35	67,25	64,35	67,25	88K	23
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	-	-	73,50	76,14	72,85	76,77	295K	46

Date,Open,High,Low,Close,Volume
28-Aug-25,75.75,75.75,74.12,75.09,6579
27-Aug-25,74.35,74.63,74.27,74.27,23718
26-Aug-25,72.95,74.27,72.65,74.13,111068
25-Aug-25,72.78,73.03,72.78,72.96,88646
22-Aug-25,73.41,73.85,72.66,72.82,209401
21-Aug-25,72.81,73.55,72.81,73.29,4031
20-Aug-25,73.35,73.35,72.81,73.13,7435
19-Aug-25,72.73,73.72,72.73,73.43,41979
18-Aug-25,72.51,72.87,71.74,72.59,135013
15-Aug-25,74.30,74.30,71.14,71.86,210832
14-Aug-25,74.48,75.68,73.20,75.16,148210
13-Aug-25,77.05,77.05,76.14,76.14,60935
12-Aug-25,76.99,77.18,76.72,76.72,134948
11-Aug-25,77.85,77.85,76.71,76.99,33490
08-Aug-25,75.86,78.02,75.84,77.85,179471
07-Aug-25,76.29,76.29,75.55,75.55,11305
06-Aug-25,74.40,75.72,74.40,75.60,13538
05-Aug-25,75.79,75.87,74.40,74.40,10341
04-Aug-25,74.54,75.29,74.54,74.91,15815
01-Aug-25,77.60,77.60,73.92,74.54,442483
31-Jul-25,76.23,77.45,76.05,77.00,105382
30-Jul-25,77.44,77.44,75.76,76.08,69924
29-Jul-25,76.30,76.92,75.80,75.80,51269
28-Jul-25,75.92,76.11,75.49,75.77,31155
25-Jul-25,75.52,76.50,75.44,76.34,29238
24-Jul-25,75.70,75.70,75.14,75.69,5814
23-Jul-25,75.80,76.29,75.70,75.70,45576
22-Jul-25,76.76,76.76,75.70,76.08,6153
21-Jul-25,76.85,76.85,75.70,76.00,33704
18-Jul-25,75.76,76.08,75.76,76.08,16263
17-Jul-25,75.71,76.10,75.57,75.57,1961796
16-Jul-25,74.95,74.95,74.69,74.83,748
15-Jul-25,75.28,75.28,74.85,74.95,5472
14-Jul-25,75.98,75.98,74.90,75.82,4064
11-Jul-25,76.00,76.00,75.22,75.22,79828
10-Jul-25,76.37,76.37,76.07,76.16,17070
09-Jul-25,75.15,76.10,75.14,75.66,1657736
08-Jul-25,75.15,75.39,74.56,74.56,52917
07-Jul-25,76.82,76.82,74.98,75.12,21653
04-Jul-25,75.80,76.82,75.64,76.82,207624
03-Jul-25,74.23,77.42,73.95,77.42,224407
02-Jul-25,75.00,77.27,73.36,77.00,372920
01-Jul-25,75.09,76.08,75.09,76.08,38145
27-Jun-25,75.70,75.70,75.16,75.16,2180
26-Jun-25,74.71,76.08,74.71,75.78,20001
25-Jun-25,73.22,76.03,73.22,76.01,3812749
24-Jun-25,72.81,75.00,72.81,74.72,1671381
23-Jun-25,71.61,74.30,71.61,74.30,27356
20-Jun-25,72.35,73.29,72.32,73.08,4353
18-Jun-25,72.56,72.80,72.56,72.80,3922
17-Jun-25,71.68,72.36,71.65,71.91,1796726
16-Jun-25,72.23,72.39,71.80,71.80,23016
13-Jun-25,71.22,74.99,71.00,74.99,725381
12-Jun-25,71.31,72.42,71.31,71.97,729831
11-Jun-25,71.63,71.63,70.91,71.08,852362
10-Jun-25,73.19,73.19,72.17,72.66,150737
09-Jun-25,73.35,73.69,73.19,73.19,157599
06-Jun-25,72.93,73.90,72.92,73.59,15132
05-Jun-25,71.44,74.98,71.44,74.98,397171
04-Jun-25,72.42,73.32,72.42,72.90,3862
03-Jun-25,72.82,72.82,72.07,72.07,333048
02-Jun-25,71.02,72.65,71.02,72.65,449664
30-May-25,71.40,72.35,71.37,71.96,16186
29-May-25,72.12,72.12,71.18,71.54,92457
28-May-25,72.15,74.99,72.13,74.99,7090
27-May-25,71.91,72.35,71.52,71.52,280161
26-May-25,70.89,72.17,70.89,71.90,559919
23-May-25,71.90,72.03,71.51,72.03,14979
22-May-25,71.05,71.69,70.95,71.69,114359
21-May-25,70.42,71.75,70.42,71.69,15668
20-May-25,72.25,72.25,71.40,71.86,12524
19-May-25,71.41,72.49,71.41,72.25,6627
16-May-25,73.03,73.03,71.98,72.17,9930
15-May-25,70.40,73.43,70.40,73.16,50968
14-May-25,70.28,70.28,68.60,68.79,170247
13-May-25,70.03,70.04,69.58,69.58,48303
12-May-25,68.73,70.06,68.73,70.04,17809
09-May-25,68.64,69.04,67.09,67.65,14188
08-May-25,68.02,68.45,68.02,68.11,3408
07-May-25,68.50,68.51,68.00,68.51,9107
06-May-25,67.20,67.50,67.20,67.47,4655
05-May-25,66.55,67.83,66.55,67.55,188292
02-May-25,65.85,67.18,65.85,66.55,770466
30-Apr-25,65.34,65.34,64.22,65.22,24121
29-Apr-25,64.58,64.75,64.32,64.69,8210
28-Apr-25,64.50,64.61,64.05,64.61,174420
25-Apr-25,64.11,64.49,63.76,64.25,11152
24-Apr-25,63.00,64.18,62.07,63.56,124188
23-Apr-25,62.69,64.73,62.69,63.31,600391
22-Apr-25,64.00,64.00,62.69,62.69,534869
17-Apr-25,65.68,66.05,64.93,65.03,48277
16-Apr-25,66.97,66.97,65.37,65.37,9773
15-Apr-25,68.46,68.46,67.25,67.74,6305
14-Apr-25,68.47,68.47,67.76,67.76,2600
11-Apr-25,67.04,67.61,67.04,67.08,154697
10-Apr-25,66.96,67.08,65.70,67.08,46977
09-Apr-25,63.91,68.47,63.91,68.47,76025
08-Apr-25,62.58,66.22,62.58,63.09,655167
07-Apr-25,64.26,64.62,61.56,63.86,680046
04-Apr-25,65.40,65.40,64.15,64.26,481703
03-Apr-25,67.25,67.25,64.35,64.35,87836
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

*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