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
29/05/2026	3,34%	4,00	123,94	120,00	118,86	123,94	372K	414
28/05/2026	-1,11%	-1,35	119,94	121,29	119,28	121,46	474K	118
27/05/2026	1,93%	2,30	121,29	118,70	118,12	121,78	1M	35
26/05/2026	-4,08%	-5,06	118,99	121,45	117,77	121,45	419K	72
25/05/2026	1,94%	2,36	124,05	122,86	119,25	124,05	70K	37
22/05/2026	3,09%	3,65	121,69	119,98	118,10	121,69	2M	233
21/05/2026	3,47%	3,96	118,04	115,23	114,09	118,05	206K	211
20/05/2026	-2,25%	-2,62	114,08	116,70	114,08	117,46	69K	47
19/05/2026	-1,88%	-2,23	116,70	116,55	115,69	118,87	382K	128
18/05/2026	-0,89%	-1,07	118,93	120,00	116,56	120,00	247K	51
15/05/2026	4,04%	4,66	120,00	116,50	113,72	120,24	724K	75
14/05/2026	13,65%	13,85	115,34	117,00	113,75	118,53	709K	178
13/05/2026	4,73%	4,58	101,49	98,39	97,55	101,89	154K	22
12/05/2026	1,38%	1,32	96,91	97,01	96,00	97,89	1M	163
11/05/2026	1,11%	1,05	95,59	94,54	94,51	96,68	539K	211
08/05/2026	3,89%	3,54	94,54	91,98	91,92	94,92	52K	18
07/05/2026	1,22%	1,10	91,00	95,91	89,52	95,91	478K	21
06/05/2026	-3,32%	-3,09	89,90	91,52	89,67	91,52	123K	103
05/05/2026	1,01%	0,93	92,99	92,32	91,99	93,19	1M	188
04/05/2026	2,29%	2,06	92,06	91,07	90,95	92,26	513K	36
30/04/2026	1,10%	0,98	90,00	89,92	89,60	90,71	463K	10
29/04/2026	2,98%	2,58	89,02	86,44	86,44	89,09	68K	20
28/04/2026	-3,94%	-3,55	86,44	89,99	85,47	89,99	58K	163
27/04/2026	1,39%	1,23	89,99	86,98	86,98	89,99	15K	7
24/04/2026	-0,09%	-0,08	88,76	89,12	88,76	89,90	453K	28
23/04/2026	-0,49%	-0,44	88,84	88,32	88,32	88,84	345K	4
22/04/2026	1,99%	1,74	89,28	89,65	89,10	89,65	538K	21
20/04/2026	2,06%	1,77	87,54	85,78	85,77	87,83	221K	19
17/04/2026	4,89%	4,00	85,77	84,90	84,84	86,00	434K	15
15/04/2026	-0,72%	-0,59	81,77	80,90	80,90	81,77	2K	2
14/04/2026	1,22%	0,99	82,36	82,19	81,20	82,36	81K	8
13/04/2026	-1,15%	-0,95	81,37	81,96	81,37	82,26	5K	6
10/04/2026	-2,61%	-2,21	82,32	82,20	82,08	82,93	350K	40
09/04/2026	-0,87%	-0,74	84,53	85,75	83,81	85,75	13K	128
08/04/2026	2,98%	2,47	85,27	83,80	83,60	85,31	140K	36
07/04/2026	0,18%	0,15	82,80	80,99	80,99	83,58	50K	603
06/04/2026	1,80%	1,46	82,65	81,19	81,19	82,65	315K	101
02/04/2026	1,65%	1,32	81,19	79,85	79,85	81,30	384K	8
01/04/2026	-0,03%	-0,02	79,87	80,60	79,85	81,45	257K	27
31/03/2026	-0,88%	-0,71	79,89	80,82	79,70	80,82	5K	8
30/03/2026	-3,69%	-3,09	80,60	83,52	80,60	83,95	53K	16
27/03/2026	-3,24%	-2,80	83,69	85,06	83,60	85,06	80K	5
26/03/2026	0,71%	0,61	86,49	85,88	85,88	86,90	16K	10
25/03/2026	1,15%	0,98	85,88	85,11	85,11	85,88	5K	7
24/03/2026	3,03%	2,50	84,90	83,25	83,22	84,90	11K	10
23/03/2026	-0,28%	-0,23	82,40	82,82	82,40	82,82	1K	4
20/03/2026	0,99%	0,81	82,63	82,64	82,63	83,08	1K	4
19/03/2026	0,54%	0,44	81,82	81,42	81,42	82,34	208K	13
18/03/2026	-1,52%	-1,26	81,38	83,47	81,38	83,47	28K	6
17/03/2026	0,00%	0,00	82,64	82,35	82,35	82,94	3K	6
16/03/2026	-0,58%	-0,48	82,64	82,76	82,49	82,84	2K	4
13/03/2026	2,16%	1,76	83,12	79,73	79,73	83,36	165K	9
12/03/2026	0,84%	0,68	81,36	79,06	79,06	81,54	207K	17
11/03/2026	0,62%	0,50	80,68	80,19	79,79	80,80	13K	6
10/03/2026	1,44%	1,14	80,18	80,70	80,18	81,19	7K	20
09/03/2026	-3,84%	-3,16	79,04	78,40	78,40	79,38	175K	17
06/03/2026	-2,11%	-1,77	82,20	84,01	82,20	84,15	162K	13
05/03/2026	-0,65%	-0,55	83,97	83,86	83,68	84,90	344K	21
04/03/2026	1,59%	1,32	84,52	83,17	83,03	84,52	130K	9
03/03/2026	1,96%	1,60	83,20	81,85	81,85	83,44	167K	15
02/03/2026	0,95%	0,77	81,60	81,04	81,04	81,80	4M	21
27/02/2026	0,40%	0,32	80,83	80,00	80,00	81,42	2K	8
26/02/2026	-1,15%	-0,94	80,51	81,26	80,25	81,26	162K	11
25/02/2026	0,62%	0,50	81,45	80,95	80,87	81,45	4K	13
24/02/2026	-0,36%	-0,29	80,95	80,77	80,56	81,11	5K	11
23/02/2026	-0,36%	-0,29	81,24	82,35	79,81	82,35	2K	8
20/02/2026	-1,16%	-0,96	81,53	80,84	80,81	82,19	2M	8
19/02/2026	0,78%	0,64	82,49	81,17	81,17	82,57	2K	6
18/02/2026	1,93%	1,55	81,85	81,34	81,13	81,99	13K	60
13/02/2026	-0,14%	-0,11	80,30	80,40	77,27	80,57	205K	36
12/02/2026	-9,50%	-8,44	80,41	82,71	77,05	83,50	774K	160
11/02/2026	-1,26%	-1,13	88,85	89,81	88,85	89,81	29K	6
10/02/2026	0,16%	0,14	89,98	90,94	89,98	91,53	35K	13
09/02/2026	2,66%	2,33	89,84	88,35	88,28	90,27	46K	21
06/02/2026	0,66%	0,57	87,51	87,63	87,51	88,53	381K	10
05/02/2026	0,99%	0,85	86,94	87,07	86,53	87,22	74K	9
04/02/2026	-1,09%	-0,95	86,09	87,92	85,15	87,92	127K	216
03/02/2026	5,03%	4,17	87,04	84,24	84,24	87,35	443K	22
02/02/2026	1,62%	1,32	82,87	81,29	81,29	85,50	48K	26
30/01/2026	2,27%	1,81	81,55	81,91	81,55	82,71	36K	18
29/01/2026	-2,82%	-2,31	79,74	81,72	79,74	82,53	224K	17
28/01/2026	0,15%	0,12	82,05	81,83	81,57	82,09	9K	9
27/01/2026	0,80%	0,65	81,93	81,31	80,80	81,93	384K	27
26/01/2026	3,36%	2,64	81,28	80,65	79,76	81,49	41K	20
23/01/2026	0,50%	0,39	78,64	78,25	78,14	79,13	124K	12
22/01/2026	-0,23%	-0,18	78,25	78,73	78,14	78,73	5K	17
21/01/2026	-0,20%	-0,16	78,43	78,59	77,80	79,35	15K	18
20/01/2026	-1,76%	-1,41	78,59	80,00	78,59	80,00	578K	27
19/01/2026	-0,79%	-0,64	80,00	79,98	79,98	82,20	25K	135
16/01/2026	-0,14%	-0,11	80,64	80,75	80,64	81,80	4K	22
15/01/2026	1,04%	0,83	80,75	80,71	80,70	81,43	47K	8
14/01/2026	-1,21%	-0,98	79,92	80,82	79,76	80,90	183K	32
13/01/2026	1,75%	1,39	80,90	79,25	79,15	80,90	210K	978
12/01/2026	0,39%	0,31	79,51	78,54	78,54	79,51	4K	17
09/01/2026	-0,88%	-0,70	79,20	78,30	78,30	79,89	74K	12
08/01/2026	-0,32%	-0,26	79,90	80,17	79,28	80,17	7K	14
07/01/2026	-0,91%	-0,74	80,16	80,90	79,98	81,46	457K	37
06/01/2026	-1,05%	-0,86	80,90	81,12	80,44	81,24	41K	9
05/01/2026	-0,04%	-0,03	81,76	81,79	81,61	83,23	185K	16
02/01/2026	-4,32%	-3,69	81,79	85,48	81,79	85,48	1M	40
30/12/2025	-1,55%	-1,35	85,48	86,54	84,30	86,54	36K	51
29/12/2025	-0,69%	-0,60	86,83	87,43	86,56	87,43	26K	35
26/12/2025	1,98%	1,70	87,43	86,34	86,32	87,43	1M	8
23/12/2025	-1,49%	-1,30	85,73	87,91	85,73	87,91	6K	19
22/12/2025	-0,11%	-0,10	87,03	85,38	85,38	87,30	36K	20
19/12/2025	1,99%	1,70	87,13	84,96	84,36	87,19	11K	19
18/12/2025	1,96%	1,64	85,43	84,58	84,58	85,51	190K	18
17/12/2025	-0,88%	-0,74	83,79	84,52	83,79	84,52	30K	12
16/12/2025	-0,24%	-0,20	84,53	85,47	84,53	85,49	311K	3
15/12/2025	0,17%	0,14	84,73	84,37	83,82	85,48	17K	15
12/12/2025	-1,17%	-1,00	84,59	85,59	84,59	85,59	9K	4
11/12/2025	-2,86%	-2,52	85,59	87,50	85,05	87,50	125K	167
10/12/2025	0,69%	0,60	88,11	87,00	86,32	88,11	124K	15
09/12/2025	2,68%	2,28	87,51	85,73	85,62	87,51	38K	30
08/12/2025	0,41%	0,35	85,23	85,73	84,79	85,73	101K	9
05/12/2025	3,39%	2,78	84,88	84,00	83,75	85,36	11K	8
04/12/2025	-0,82%	-0,68	82,10	82,10	82,10	82,10	230K	18
03/12/2025	1,31%	1,07	82,78	81,71	81,36	82,79	46K	24
02/12/2025	0,23%	0,19	81,71	81,52	81,06	81,71	2K	8
01/12/2025	-0,91%	-0,75	81,52	82,27	81,40	82,27	30K	9
28/11/2025	2,22%	1,79	82,27	81,02	81,02	82,29	4K	7
27/11/2025	-1,12%	-0,91	80,48	80,48	80,48	80,48	80	1
26/11/2025	-0,25%	-0,20	81,39	82,13	81,39	82,13	109K	8
24/11/2025	-0,87%	-0,72	81,59	82,64	81,59	82,75	255K	14
21/11/2025	-2,12%	-1,78	82,31	81,54	81,52	82,87	383K	16
19/11/2025	2,40%	1,97	84,09	82,71	82,46	84,23	386K	1.075
18/11/2025	-0,53%	-0,44	82,12	82,52	81,85	82,64	420K	13
17/11/2025	3,19%	2,55	82,56	83,03	82,56	84,04	351K	22
14/11/2025	-2,81%	-2,31	80,01	81,92	80,01	83,22	473K	19
13/11/2025	5,63%	4,39	82,32	81,48	80,93	83,53	270K	42
12/11/2025	3,07%	2,32	77,93	76,22	76,22	77,93	105K	30
11/11/2025	-0,53%	-0,40	75,61	75,01	75,00	75,99	185K	34
10/11/2025	0,45%	0,34	76,01	76,08	75,84	76,88	7K	8
07/11/2025	-	-	75,67	76,26	75,67	76,47	154K	6

Date,Open,High,Low,Close,Volume
29-May-26,120.00,123.94,118.86,123.94,372235
28-May-26,121.29,121.46,119.28,119.94,474388
27-May-26,118.70,121.78,118.12,121.29,1354578
26-May-26,121.45,121.45,117.77,118.99,418973
25-May-26,122.86,124.05,119.25,124.05,70447
22-May-26,119.98,121.69,118.10,121.69,1673524
21-May-26,115.23,118.05,114.09,118.04,206178
20-May-26,116.70,117.46,114.08,114.08,69312
19-May-26,116.55,118.87,115.69,116.70,381657
18-May-26,120.00,120.00,116.56,118.93,247333
15-May-26,116.50,120.24,113.72,120.00,723740
14-May-26,117.00,118.53,113.75,115.34,708577
13-May-26,98.39,101.89,97.55,101.49,153576
12-May-26,97.01,97.89,96.00,96.91,1017729
11-May-26,94.54,96.68,94.51,95.59,539429
08-May-26,91.98,94.92,91.92,94.54,52332
07-May-26,95.91,95.91,89.52,91.00,477893
06-May-26,91.52,91.52,89.67,89.90,123065
05-May-26,92.32,93.19,91.99,92.99,1097320
04-May-26,91.07,92.26,90.95,92.06,512704
30-Apr-26,89.92,90.71,89.60,90.00,463323
29-Apr-26,86.44,89.09,86.44,89.02,68207
28-Apr-26,89.99,89.99,85.47,86.44,57770
27-Apr-26,86.98,89.99,86.98,89.99,14886
24-Apr-26,89.12,89.90,88.76,88.76,452976
23-Apr-26,88.32,88.84,88.32,88.84,345061
22-Apr-26,89.65,89.65,89.10,89.28,538279
20-Apr-26,85.78,87.83,85.77,87.54,220865
17-Apr-26,84.90,86.00,84.84,85.77,433975
15-Apr-26,80.90,81.77,80.90,81.77,2201
14-Apr-26,82.19,82.36,81.20,82.36,80827
13-Apr-26,81.96,82.26,81.37,81.37,4673
10-Apr-26,82.20,82.93,82.08,82.32,349683
09-Apr-26,85.75,85.75,83.81,84.53,13003
08-Apr-26,83.80,85.31,83.60,85.27,139771
07-Apr-26,80.99,83.58,80.99,82.80,50222
06-Apr-26,81.19,82.65,81.19,82.65,315406
02-Apr-26,79.85,81.30,79.85,81.19,383757
01-Apr-26,80.60,81.45,79.85,79.87,257158
31-Mar-26,80.82,80.82,79.70,79.89,5293
30-Mar-26,83.52,83.95,80.60,80.60,53068
27-Mar-26,85.06,85.06,83.60,83.69,80451
26-Mar-26,85.88,86.90,85.88,86.49,16190
25-Mar-26,85.11,85.88,85.11,85.88,5301
24-Mar-26,83.25,84.90,83.22,84.90,10941
23-Mar-26,82.82,82.82,82.40,82.40,1405
20-Mar-26,82.64,83.08,82.63,82.63,1489
19-Mar-26,81.42,82.34,81.42,81.82,208162
18-Mar-26,83.47,83.47,81.38,81.38,28033
17-Mar-26,82.35,82.94,82.35,82.64,2563
16-Mar-26,82.76,82.84,82.49,82.64,1818
13-Mar-26,79.73,83.36,79.73,83.12,164984
12-Mar-26,79.06,81.54,79.06,81.36,206694
11-Mar-26,80.19,80.80,79.79,80.68,12841
10-Mar-26,80.70,81.19,80.18,80.18,7413
09-Mar-26,78.40,79.38,78.40,79.04,175257
06-Mar-26,84.01,84.15,82.20,82.20,161877
05-Mar-26,83.86,84.90,83.68,83.97,344087
04-Mar-26,83.17,84.52,83.03,84.52,130066
03-Mar-26,81.85,83.44,81.85,83.20,167182
02-Mar-26,81.04,81.80,81.04,81.60,4343382
27-Feb-26,80.00,81.42,80.00,80.83,1770
26-Feb-26,81.26,81.26,80.25,80.51,161846
25-Feb-26,80.95,81.45,80.87,81.45,3978
24-Feb-26,80.77,81.11,80.56,80.95,4595
23-Feb-26,82.35,82.35,79.81,81.24,2410
20-Feb-26,80.84,82.19,80.81,81.53,2218558
19-Feb-26,81.17,82.57,81.17,82.49,2131
18-Feb-26,81.34,81.99,81.13,81.85,13399
13-Feb-26,80.40,80.57,77.27,80.30,205164
12-Feb-26,82.71,83.50,77.05,80.41,774152
11-Feb-26,89.81,89.81,88.85,88.85,29255
10-Feb-26,90.94,91.53,89.98,89.98,34791
09-Feb-26,88.35,90.27,88.28,89.84,46255
06-Feb-26,87.63,88.53,87.51,87.51,381109
05-Feb-26,87.07,87.22,86.53,86.94,74106
04-Feb-26,87.92,87.92,85.15,86.09,127099
03-Feb-26,84.24,87.35,84.24,87.04,443329
02-Feb-26,81.29,85.50,81.29,82.87,47793
30-Jan-26,81.91,82.71,81.55,81.55,35758
29-Jan-26,81.72,82.53,79.74,79.74,224375
28-Jan-26,81.83,82.09,81.57,82.05,8840
27-Jan-26,81.31,81.93,80.80,81.93,383799
26-Jan-26,80.65,81.49,79.76,81.28,41490
23-Jan-26,78.25,79.13,78.14,78.64,123621
22-Jan-26,78.73,78.73,78.14,78.25,5412
21-Jan-26,78.59,79.35,77.80,78.43,14740
20-Jan-26,80.00,80.00,78.59,78.59,578390
19-Jan-26,79.98,82.20,79.98,80.00,24737
16-Jan-26,80.75,81.80,80.64,80.64,3641
15-Jan-26,80.71,81.43,80.70,80.75,46773
14-Jan-26,80.82,80.90,79.76,79.92,182610
13-Jan-26,79.25,80.90,79.15,80.90,210163
12-Jan-26,78.54,79.51,78.54,79.51,4035
09-Jan-26,78.30,79.89,78.30,79.20,74151
08-Jan-26,80.17,80.17,79.28,79.90,7496
07-Jan-26,80.90,81.46,79.98,80.16,457245
06-Jan-26,81.12,81.24,80.44,80.90,40606
05-Jan-26,81.79,83.23,81.61,81.76,185227
02-Jan-26,85.48,85.48,81.79,81.79,1351034
30-Dec-25,86.54,86.54,84.30,85.48,36404
29-Dec-25,87.43,87.43,86.56,86.83,25561
26-Dec-25,86.34,87.43,86.32,87.43,1441012
23-Dec-25,87.91,87.91,85.73,85.73,6040
22-Dec-25,85.38,87.30,85.38,87.03,36403
19-Dec-25,84.96,87.19,84.36,87.13,10688
18-Dec-25,84.58,85.51,84.58,85.43,190270
17-Dec-25,84.52,84.52,83.79,83.79,29585
16-Dec-25,85.47,85.49,84.53,84.53,311326
15-Dec-25,84.37,85.48,83.82,84.73,17310
12-Dec-25,85.59,85.59,84.59,84.59,9233
11-Dec-25,87.50,87.50,85.05,85.59,125199
10-Dec-25,87.00,88.11,86.32,88.11,124296
09-Dec-25,85.73,87.51,85.62,87.51,38051
08-Dec-25,85.73,85.73,84.79,85.23,100644
05-Dec-25,84.00,85.36,83.75,84.88,10941
04-Dec-25,82.10,82.10,82.10,82.10,230044
03-Dec-25,81.71,82.79,81.36,82.78,46153
02-Dec-25,81.52,81.71,81.06,81.71,2031
01-Dec-25,82.27,82.27,81.40,81.52,30378
28-Nov-25,81.02,82.29,81.02,82.27,4081
27-Nov-25,80.48,80.48,80.48,80.48,80
26-Nov-25,82.13,82.13,81.39,81.39,108837
24-Nov-25,82.64,82.75,81.59,81.59,254973
21-Nov-25,81.54,82.87,81.52,82.31,382655
19-Nov-25,82.71,84.23,82.46,84.09,386279
18-Nov-25,82.52,82.64,81.85,82.12,419979
17-Nov-25,83.03,84.04,82.56,82.56,350725
14-Nov-25,81.92,83.22,80.01,80.01,472872
13-Nov-25,81.48,83.53,80.93,82.32,270061
12-Nov-25,76.22,77.93,76.22,77.93,104989
11-Nov-25,75.01,75.99,75.00,75.61,185218
10-Nov-25,76.08,76.88,75.84,76.01,6574
07-Nov-25,76.26,76.47,75.67,75.67,154389

*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