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
25/04/2024	0,18%	0,09	49,84	50,01	49,65	50,01	15K	5
24/04/2024	0,51%	0,25	49,75	49,65	49,60	49,75	25K	4
23/04/2024	-1,24%	-0,62	49,50	49,89	49,50	49,89	347	6
22/04/2024	-0,34%	-0,17	50,12	50,05	49,90	50,12	82K	12
19/04/2024	-0,61%	-0,31	50,29	50,29	50,29	50,29	50	1
18/04/2024	0,80%	0,40	50,60	50,45	50,38	50,60	2K	6
17/04/2024	-0,53%	-0,27	50,20	50,15	50,09	50,20	3K	3
16/04/2024	0,96%	0,48	50,47	50,70	50,42	50,95	44K	8
15/04/2024	0,18%	0,09	49,99	50,91	49,99	51,20	44K	10
12/04/2024	-0,60%	-0,30	49,90	50,34	49,90	50,34	11K	8
11/04/2024	0,40%	0,20	50,20	49,85	49,85	50,20	250	2
10/04/2024	-0,10%	-0,05	50,00	50,00	49,45	50,00	6K	10
09/04/2024	2,65%	1,29	50,05	48,70	48,70	50,19	6K	9
08/04/2024	-1,02%	-0,50	48,76	49,22	48,76	49,22	13K	7
05/04/2024	1,27%	0,62	49,26	48,50	48,50	49,26	114K	10
04/04/2024	-1,54%	-0,76	48,64	49,55	48,64	49,55	7K	11
03/04/2024	-0,88%	-0,44	49,40	49,99	49,29	49,99	54K	8
02/04/2024	-1,87%	-0,95	49,84	50,00	49,80	50,02	4K	20
01/04/2024	1,54%	0,77	50,79	50,02	50,02	50,79	104K	17
28/03/2024	1,56%	0,77	50,02	50,00	49,80	50,16	1M	28
27/03/2024	-0,20%	-0,10	49,25	49,51	49,25	49,51	3M	91
26/03/2024	-0,04%	-0,02	49,35	49,35	49,25	49,62	2M	89
25/03/2024	-0,86%	-0,43	49,37	49,43	49,35	49,45	2M	50
22/03/2024	0,40%	0,20	49,80	49,70	49,70	49,85	3M	27
21/03/2024	0,71%	0,35	49,60	49,40	49,40	49,90	76K	486
20/03/2024	-0,53%	-0,26	49,25	49,45	49,06	49,45	2M	93
19/03/2024	0,41%	0,20	49,51	49,60	49,50	49,60	2M	64
18/03/2024	0,74%	0,36	49,31	48,90	48,90	49,72	3M	32
15/03/2024	-1,31%	-0,65	48,95	50,10	48,90	50,10	3M	126
14/03/2024	-0,58%	-0,29	49,60	49,65	49,35	49,75	3M	80
13/03/2024	0,12%	0,06	49,89	50,00	49,60	50,00	306K	12
12/03/2024	-0,38%	-0,19	49,83	50,15	49,83	50,15	132K	9
11/03/2024	0,95%	0,47	50,02	50,02	50,02	50,02	3K	1
08/03/2024	2,16%	1,05	49,55	48,70	48,70	49,60	30K	6
07/03/2024	-0,31%	-0,15	48,50	48,65	48,40	48,65	10K	4
06/03/2024	0,56%	0,27	48,65	48,55	48,10	48,80	22K	18
05/03/2024	-0,82%	-0,40	48,38	48,65	48,15	48,65	4K	7
04/03/2024	1,52%	0,73	48,78	47,73	47,73	48,85	6K	10
01/03/2024	0,06%	0,03	48,05	48,12	47,45	48,12	31K	28
29/02/2024	0,80%	0,38	48,02	48,09	48,02	48,09	3K	7
28/02/2024	-0,13%	-0,06	47,64	47,90	47,64	48,10	97K	22
27/02/2024	-1,26%	-0,61	47,70	48,03	47,52	48,03	761K	47
26/02/2024	-0,94%	-0,46	48,31	48,77	48,20	48,77	1K	9
23/02/2024	1,29%	0,62	48,77	48,50	48,50	48,95	6K	6
22/02/2024	1,90%	0,90	48,15	47,26	47,26	48,15	46K	132
21/02/2024	-0,84%	-0,40	47,25	47,60	47,25	47,60	2K	4
20/02/2024	-1,73%	-0,84	47,65	48,09	47,55	48,15	13K	17
19/02/2024	-0,43%	-0,21	48,49	50,00	47,75	50,49	81K	14
16/02/2024	-0,37%	-0,18	48,70	49,85	48,33	49,85	27K	18
15/02/2024	-1,55%	-0,77	48,88	48,88	47,80	49,49	48K	39
14/02/2024	0,24%	0,12	49,65	49,75	49,60	49,88	5K	16
09/02/2024	-0,60%	-0,30	49,53	49,83	49,45	49,90	142K	14
08/02/2024	0,57%	0,28	49,83	50,45	49,65	50,45	1M	54
07/02/2024	-0,90%	-0,45	49,55	49,90	49,15	49,90	21K	12
06/02/2024	0,60%	0,30	50,00	49,90	49,70	50,10	34K	8
05/02/2024	-0,50%	-0,25	49,70	49,95	49,70	49,95	3K	7
02/02/2024	1,42%	0,70	49,95	49,16	49,16	49,95	118K	8
01/02/2024	-1,20%	-0,60	49,25	49,36	49,25	49,50	5K	11
31/01/2024	-3,48%	-1,80	49,85	52,30	49,75	52,30	64K	22
30/01/2024	0,00%	0,00	51,65	51,75	51,60	51,90	2K	12
29/01/2024	0,78%	0,40	51,65	51,25	51,25	51,65	1K	5
26/01/2024	-0,49%	-0,25	51,25	51,25	51,25	51,25	2K	1
25/01/2024	1,48%	0,75	51,50	51,39	50,85	51,70	59K	15
24/01/2024	-1,26%	-0,65	50,75	50,80	50,65	50,80	16K	8
23/01/2024	-0,10%	-0,05	51,40	51,45	51,34	51,53	12K	7
22/01/2024	1,88%	0,95	51,45	50,91	50,90	51,45	546K	25
19/01/2024	0,70%	0,35	50,50	50,30	50,30	50,50	52K	4
18/01/2024	1,11%	0,55	50,15	50,00	49,80	50,20	6K	9
17/01/2024	-0,50%	-0,25	49,60	50,00	49,30	50,00	13K	10
16/01/2024	0,89%	0,44	49,85	49,20	49,15	49,85	9K	26
15/01/2024	0,96%	0,47	49,41	48,94	48,94	49,99	261K	6
12/01/2024	-0,75%	-0,37	48,94	49,01	48,94	49,25	16K	5
11/01/2024	0,16%	0,08	49,31	48,26	48,26	49,31	2K	5
10/01/2024	0,90%	0,44	49,23	48,64	48,64	49,29	1M	27
09/01/2024	-0,53%	-0,26	48,79	49,10	48,75	49,10	2M	34
08/01/2024	0,59%	0,29	49,05	48,76	48,71	49,35	2K	7
05/01/2024	-1,22%	-0,60	48,76	50,35	48,76	50,35	2K	8
04/01/2024	-0,66%	-0,33	49,36	49,69	49,20	49,69	39K	6
03/01/2024	0,36%	0,18	49,69	49,21	49,00	49,71	145K	120
02/01/2024	1,77%	0,86	49,51	49,02	49,02	49,58	92K	18
28/12/2023	-0,41%	-0,20	48,65	48,70	48,65	48,92	498K	15
27/12/2023	0,33%	0,16	48,85	48,69	48,64	48,88	60K	14
26/12/2023	-0,47%	-0,23	48,69	48,75	48,49	48,75	200K	11
22/12/2023	1,07%	0,52	48,92	48,57	48,40	48,92	3K	6
21/12/2023	-1,43%	-0,70	48,40	50,91	48,25	50,91	26K	17
20/12/2023	0,64%	0,31	49,10	48,85	48,70	49,30	1M	34
19/12/2023	-0,63%	-0,31	48,79	49,10	48,75	49,10	6K	8
18/12/2023	-0,14%	-0,07	49,10	49,44	48,80	49,44	501K	19
15/12/2023	1,32%	0,64	49,17	48,98	48,87	49,40	45K	15
14/12/2023	-0,55%	-0,27	48,53	48,95	48,45	49,00	9K	12
13/12/2023	-0,10%	-0,05	48,80	48,85	48,56	49,10	563K	53
12/12/2023	0,29%	0,14	48,85	48,87	48,80	49,15	554K	26
11/12/2023	1,48%	0,71	48,71	48,00	48,00	48,72	87K	47
08/12/2023	1,27%	0,60	48,00	47,15	47,15	48,00	36K	123
07/12/2023	1,26%	0,59	47,40	46,80	46,80	47,40	20K	7
06/12/2023	-0,40%	-0,19	46,81	47,20	46,81	47,20	30K	13
05/12/2023	-1,36%	-0,65	47,00	48,00	46,96	48,00	586K	131
04/12/2023	0,85%	0,40	47,65	47,65	47,08	47,65	106K	14
01/12/2023	-0,48%	-0,23	47,25	47,48	47,22	47,78	141K	18
30/11/2023	0,70%	0,33	47,48	47,45	47,26	47,57	42K	13
29/11/2023	1,07%	0,50	47,15	46,65	46,65	47,23	5M	57
28/11/2023	-0,74%	-0,35	46,65	47,00	46,65	47,05	672K	21
27/11/2023	-0,76%	-0,36	47,00	47,40	46,90	47,40	107K	10
24/11/2023	0,72%	0,34	47,36	46,93	46,93	47,36	51K	6
23/11/2023	-0,44%	-0,21	47,02	46,35	45,64	48,50	9K	24
22/11/2023	0,49%	0,23	47,23	47,06	46,87	47,30	280K	27
21/11/2023	0,56%	0,26	47,00	46,74	46,70	47,10	1M	315
20/11/2023	-0,87%	-0,41	46,74	46,88	46,22	46,88	60K	984
17/11/2023	1,29%	0,60	47,15	46,55	46,55	47,25	129K	21
16/11/2023	-10,45%	-5,43	46,55	46,40	45,40	49,00	403K	130
14/11/2023	1,60%	0,82	51,98	51,16	51,16	51,98	523K	22
13/11/2023	-0,56%	-0,29	51,16	51,45	51,07	52,05	867K	1.019
10/11/2023	0,18%	0,09	51,45	51,50	51,45	51,50	154	2
09/11/2023	-1,72%	-0,90	51,36	51,70	50,70	51,70	520K	28
08/11/2023	1,14%	0,59	52,26	52,26	52,26	52,26	52	1
07/11/2023	-0,63%	-0,33	51,67	51,80	51,67	51,98	148K	6
06/11/2023	-0,04%	-0,02	52,00	52,02	52,00	52,02	7K	5
03/11/2023	0,27%	0,14	52,02	51,88	51,69	52,02	1K	5
01/11/2023	-1,03%	-0,54	51,88	50,93	50,93	52,28	137K	200
31/10/2023	1,12%	0,58	52,42	52,42	52,42	52,42	366	1
30/10/2023	0,66%	0,34	51,84	51,60	51,03	52,10	2M	25
27/10/2023	-0,21%	-0,11	51,50	51,61	51,20	51,61	20K	56
26/10/2023	-1,73%	-0,91	51,61	51,83	51,61	51,83	310	4
25/10/2023	-0,81%	-0,43	52,52	52,00	52,00	53,00	2K	9
24/10/2023	0,82%	0,43	52,95	52,34	52,29	52,95	2K	7
23/10/2023	-1,41%	-0,75	52,52	53,27	52,52	53,27	80K	10
20/10/2023	-1,08%	-0,58	53,27	53,88	53,24	54,06	46K	159
19/10/2023	-1,10%	-0,60	53,85	54,17	53,81	54,17	20K	13
18/10/2023	0,72%	0,39	54,45	54,11	54,11	54,55	2K	5
17/10/2023	-1,39%	-0,76	54,06	54,18	53,40	54,18	65K	165
16/10/2023	0,31%	0,17	54,82	54,54	54,54	55,00	709	3
13/10/2023	1,02%	0,55	54,65	54,58	54,34	54,80	4K	9
11/10/2023	-0,92%	-0,50	54,10	54,60	53,95	54,60	15K	10
10/10/2023	-	-	54,60	55,16	54,60	55,16	14K	7

Date,Open,High,Low,Close,Volume
25-Apr-24,50.01,50.01,49.65,49.84,14961
24-Apr-24,49.65,49.75,49.60,49.75,25048
23-Apr-24,49.89,49.89,49.50,49.50,347
22-Apr-24,50.05,50.12,49.90,50.12,82067
19-Apr-24,50.29,50.29,50.29,50.29,50
18-Apr-24,50.45,50.60,50.38,50.60,2477
17-Apr-24,50.15,50.20,50.09,50.20,3356
16-Apr-24,50.70,50.95,50.42,50.47,44405
15-Apr-24,50.91,51.20,49.99,49.99,44454
12-Apr-24,50.34,50.34,49.90,49.90,10988
11-Apr-24,49.85,50.20,49.85,50.20,250
10-Apr-24,50.00,50.00,49.45,50.00,5739
09-Apr-24,48.70,50.19,48.70,50.05,5946
08-Apr-24,49.22,49.22,48.76,48.76,12975
05-Apr-24,48.50,49.26,48.50,49.26,113612
04-Apr-24,49.55,49.55,48.64,48.64,7027
03-Apr-24,49.99,49.99,49.29,49.40,53553
02-Apr-24,50.00,50.02,49.80,49.84,4345
01-Apr-24,50.02,50.79,50.02,50.79,104212
28-Mar-24,50.00,50.16,49.80,50.02,1452157
27-Mar-24,49.51,49.51,49.25,49.25,2572135
26-Mar-24,49.35,49.62,49.25,49.35,2476436
25-Mar-24,49.43,49.45,49.35,49.37,2469580
22-Mar-24,49.70,49.85,49.70,49.80,2511895
21-Mar-24,49.40,49.90,49.40,49.60,76407
20-Mar-24,49.45,49.45,49.06,49.25,2473452
19-Mar-24,49.60,49.60,49.50,49.51,2475099
18-Mar-24,48.90,49.72,48.90,49.31,3343570
15-Mar-24,50.10,50.10,48.90,48.95,3236487
14-Mar-24,49.65,49.75,49.35,49.60,2532945
13-Mar-24,50.00,50.00,49.60,49.89,306127
12-Mar-24,50.15,50.15,49.83,49.83,132473
11-Mar-24,50.02,50.02,50.02,50.02,2701
08-Mar-24,48.70,49.60,48.70,49.55,29992
07-Mar-24,48.65,48.65,48.40,48.50,10455
06-Mar-24,48.55,48.80,48.10,48.65,21815
05-Mar-24,48.65,48.65,48.15,48.38,3918
04-Mar-24,47.73,48.85,47.73,48.78,5939
01-Mar-24,48.12,48.12,47.45,48.05,31096
29-Feb-24,48.09,48.09,48.02,48.02,2644
28-Feb-24,47.90,48.10,47.64,47.64,97016
27-Feb-24,48.03,48.03,47.52,47.70,760686
26-Feb-24,48.77,48.77,48.20,48.31,1162
23-Feb-24,48.50,48.95,48.50,48.77,5946
22-Feb-24,47.26,48.15,47.26,48.15,46167
21-Feb-24,47.60,47.60,47.25,47.25,2181
20-Feb-24,48.09,48.15,47.55,47.65,12910
19-Feb-24,50.00,50.49,47.75,48.49,81313
16-Feb-24,49.85,49.85,48.33,48.70,27175
15-Feb-24,48.88,49.49,47.80,48.88,47873
14-Feb-24,49.75,49.88,49.60,49.65,5070
09-Feb-24,49.83,49.90,49.45,49.53,141832
08-Feb-24,50.45,50.45,49.65,49.83,1288349
07-Feb-24,49.90,49.90,49.15,49.55,20641
06-Feb-24,49.90,50.10,49.70,50.00,34246
05-Feb-24,49.95,49.95,49.70,49.70,3089
02-Feb-24,49.16,49.95,49.16,49.95,117992
01-Feb-24,49.36,49.50,49.25,49.25,5327
31-Jan-24,52.30,52.30,49.75,49.85,64110
30-Jan-24,51.75,51.90,51.60,51.65,1502
29-Jan-24,51.25,51.65,51.25,51.65,1335
26-Jan-24,51.25,51.25,51.25,51.25,1947
25-Jan-24,51.39,51.70,50.85,51.50,59482
24-Jan-24,50.80,50.80,50.65,50.75,16086
23-Jan-24,51.45,51.53,51.34,51.40,11559
22-Jan-24,50.91,51.45,50.90,51.45,546323
19-Jan-24,50.30,50.50,50.30,50.50,51557
18-Jan-24,50.00,50.20,49.80,50.15,6257
17-Jan-24,50.00,50.00,49.30,49.60,13040
16-Jan-24,49.20,49.85,49.15,49.85,8619
15-Jan-24,48.94,49.99,48.94,49.41,261005
12-Jan-24,49.01,49.25,48.94,48.94,16492
11-Jan-24,48.26,49.31,48.26,49.31,1524
10-Jan-24,48.64,49.29,48.64,49.23,1389834
09-Jan-24,49.10,49.10,48.75,48.79,1513975
08-Jan-24,48.76,49.35,48.71,49.05,2351
05-Jan-24,50.35,50.35,48.76,48.76,1717
04-Jan-24,49.69,49.69,49.20,49.36,38977
03-Jan-24,49.21,49.71,49.00,49.69,144776
02-Jan-24,49.02,49.58,49.02,49.51,91730
28-Dec-23,48.70,48.92,48.65,48.65,498334
27-Dec-23,48.69,48.88,48.64,48.85,59696
26-Dec-23,48.75,48.75,48.49,48.69,200140
22-Dec-23,48.57,48.92,48.40,48.92,2919
21-Dec-23,50.91,50.91,48.25,48.40,26491
20-Dec-23,48.85,49.30,48.70,49.10,1113064
19-Dec-23,49.10,49.10,48.75,48.79,6250
18-Dec-23,49.44,49.44,48.80,49.10,500661
15-Dec-23,48.98,49.40,48.87,49.17,44848
14-Dec-23,48.95,49.00,48.45,48.53,8759
13-Dec-23,48.85,49.10,48.56,48.80,562647
12-Dec-23,48.87,49.15,48.80,48.85,553545
11-Dec-23,48.00,48.72,48.00,48.71,87485
08-Dec-23,47.15,48.00,47.15,48.00,36311
07-Dec-23,46.80,47.40,46.80,47.40,20041
06-Dec-23,47.20,47.20,46.81,46.81,30048
05-Dec-23,48.00,48.00,46.96,47.00,585992
04-Dec-23,47.65,47.65,47.08,47.65,105626
01-Dec-23,47.48,47.78,47.22,47.25,140599
30-Nov-23,47.45,47.57,47.26,47.48,42250
29-Nov-23,46.65,47.23,46.65,47.15,4945150
28-Nov-23,47.00,47.05,46.65,46.65,671517
27-Nov-23,47.40,47.40,46.90,47.00,106664
24-Nov-23,46.93,47.36,46.93,47.36,51274
23-Nov-23,46.35,48.50,45.64,47.02,8987
22-Nov-23,47.06,47.30,46.87,47.23,280309
21-Nov-23,46.74,47.10,46.70,47.00,1307776
20-Nov-23,46.88,46.88,46.22,46.74,59541
17-Nov-23,46.55,47.25,46.55,47.15,128897
16-Nov-23,46.40,49.00,45.40,46.55,402926
14-Nov-23,51.16,51.98,51.16,51.98,522813
13-Nov-23,51.45,52.05,51.07,51.16,867118
10-Nov-23,51.50,51.50,51.45,51.45,154
09-Nov-23,51.70,51.70,50.70,51.36,520007
08-Nov-23,52.26,52.26,52.26,52.26,52
07-Nov-23,51.80,51.98,51.67,51.67,148357
06-Nov-23,52.02,52.02,52.00,52.00,6554
03-Nov-23,51.88,52.02,51.69,52.02,1192
01-Nov-23,50.93,52.28,50.93,51.88,137354
31-Oct-23,52.42,52.42,52.42,52.42,366
30-Oct-23,51.60,52.10,51.03,51.84,1516358
27-Oct-23,51.61,51.61,51.20,51.50,20149
26-Oct-23,51.83,51.83,51.61,51.61,310
25-Oct-23,52.00,53.00,52.00,52.52,1850
24-Oct-23,52.34,52.95,52.29,52.95,1848
23-Oct-23,53.27,53.27,52.52,52.52,80092
20-Oct-23,53.88,54.06,53.24,53.27,45826
19-Oct-23,54.17,54.17,53.81,53.85,19832
18-Oct-23,54.11,54.55,54.11,54.45,1681
17-Oct-23,54.18,54.18,53.40,54.06,64622
16-Oct-23,54.54,55.00,54.54,54.82,709
13-Oct-23,54.58,54.80,54.34,54.65,3714
11-Oct-23,54.60,54.60,53.95,54.10,15084
10-Oct-23,55.16,55.16,54.60,54.60,14177

*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