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
02/10/2026	5,60%	6,19	116,71	114,95	114,32	117,20	606K	1.285
01/10/2026	0,08%	0,09	110,52	111,95	110,52	113,09	145K	27
30/09/2026	-0,89%	-0,99	110,43	112,54	110,43	115,45	58K	140
29/09/2026	-3,50%	-4,04	111,42	111,79	110,65	111,83	282K	397
28/09/2026	4,39%	4,86	115,46	110,98	110,59	115,46	200K	1.516
25/09/2026	-0,10%	-0,11	110,60	111,10	110,49	112,77	74K	420
24/09/2026	0,74%	0,81	110,71	109,56	109,46	111,03	14K	13
23/09/2026	0,93%	1,01	109,90	109,98	108,82	110,25	373K	3.098
22/09/2026	-2,50%	-2,79	108,89	111,68	107,10	111,68	548K	2.113
21/09/2026	-0,28%	-0,31	111,68	111,54	111,21	113,52	106K	537
18/09/2026	-1,43%	-1,62	111,99	113,09	111,72	114,02	32K	22
17/09/2026	-1,59%	-1,83	113,61	115,61	112,16	115,61	201K	21
16/09/2026	-2,02%	-2,38	115,44	114,25	111,00	115,44	113K	280
15/09/2026	4,03%	4,56	117,82	113,62	112,88	117,82	296K	2.013
14/09/2026	-1,19%	-1,36	113,26	113,96	113,26	115,08	250K	68
11/09/2026	4,18%	4,60	114,62	110,03	110,02	114,79	130K	64
10/09/2026	-1,58%	-1,77	110,02	111,79	110,00	112,31	98K	26
09/09/2026	0,85%	0,94	111,79	110,91	110,91	112,15	99K	44
08/09/2026	-1,74%	-1,96	110,85	112,81	110,50	112,81	103K	38
04/09/2026	2,07%	2,29	112,81	110,52	110,52	112,81	775K	138
03/09/2026	-1,04%	-1,16	110,52	112,80	109,72	112,80	248K	108
02/09/2026	-1,36%	-1,54	111,68	111,04	110,83	113,85	62K	62
01/09/2026	-1,71%	-1,97	113,22	114,64	112,23	114,73	146K	50
31/08/2026	0,82%	0,94	115,19	115,40	113,53	115,40	208K	204
28/08/2026	-1,07%	-1,24	114,25	116,65	114,01	116,65	151K	222
27/08/2026	-0,75%	-0,87	115,49	116,01	115,34	116,01	73K	236
26/08/2026	3,06%	3,46	116,36	114,00	114,00	116,36	46K	21
25/08/2026	0,02%	0,02	112,90	115,79	112,90	115,79	94K	288
24/08/2026	-1,41%	-1,62	112,88	114,00	112,69	114,48	136K	66
21/08/2026	0,00%	0,00	114,50	114,70	114,03	115,54	543K	548
20/08/2026	0,00%	0,00	114,50	115,68	113,66	115,68	208K	25
19/08/2026	-0,93%	-1,07	114,50	116,25	114,50	116,25	226K	37
18/08/2026	0,03%	0,03	115,57	116,26	115,15	117,03	811K	349
17/08/2026	-1,23%	-1,44	115,54	115,21	115,21	118,26	311K	68
14/08/2026	-0,76%	-0,89	116,98	117,87	115,30	118,47	322K	70
13/08/2026	-8,67%	-11,19	117,87	120,96	115,89	120,96	1M	882
12/08/2026	3,31%	4,13	129,06	126,59	126,54	129,06	792K	60
11/08/2026	0,20%	0,25	124,93	125,93	123,73	125,93	91K	109
10/08/2026	0,55%	0,68	124,68	126,85	124,68	127,26	295K	143
07/08/2026	0,80%	0,99	124,00	124,13	123,01	124,66	52K	14
06/08/2026	-1,45%	-1,81	123,01	125,54	122,16	125,54	2M	755
05/08/2026	-0,08%	-0,10	124,82	127,35	124,17	127,35	647K	46
04/08/2026	6,12%	7,20	124,92	118,91	118,91	124,92	167K	72
03/08/2026	-0,36%	-0,43	117,72	118,38	115,81	118,38	112K	64
31/07/2026	-4,15%	-5,11	118,15	116,28	116,22	118,29	36K	108
30/07/2026	4,46%	5,26	123,26	116,78	113,70	123,26	75K	29
29/07/2026	-1,35%	-1,62	118,00	118,82	117,01	120,17	75K	47
28/07/2026	2,15%	2,52	119,62	116,40	116,40	119,62	95K	71
27/07/2026	0,92%	1,07	117,10	117,50	115,06	117,73	31K	24
24/07/2026	1,51%	1,73	116,03	114,30	114,10	116,03	120K	19
23/07/2026	0,97%	1,10	114,30	113,88	113,42	114,88	8K	35
22/07/2026	0,23%	0,26	113,20	110,68	110,68	114,85	5K	13
21/07/2026	-0,37%	-0,42	112,94	111,09	111,09	113,87	3K	11
20/07/2026	-0,98%	-1,12	113,36	114,77	113,36	114,77	24K	12
17/07/2026	2,58%	2,88	114,48	111,62	111,07	115,30	769K	27
16/07/2026	-3,38%	-3,90	111,60	115,50	109,92	115,50	573K	1.385
15/07/2026	-3,75%	-4,50	115,50	119,54	112,11	119,54	67K	47
14/07/2026	5,00%	5,71	120,00	114,29	114,29	121,28	102K	23
13/07/2026	-7,83%	-9,71	114,29	124,00	114,29	124,00	53K	35
10/07/2026	2,12%	2,58	124,00	121,10	121,10	124,00	436K	51
09/07/2026	4,18%	4,87	121,42	118,30	118,14	121,95	310K	33
08/07/2026	0,91%	1,05	116,55	115,50	115,47	117,02	325K	18
07/07/2026	-1,21%	-1,42	115,50	116,10	115,50	117,06	198K	25
06/07/2026	-1,32%	-1,56	116,92	116,96	116,14	118,97	55K	64
03/07/2026	3,76%	4,29	118,48	115,20	115,20	118,48	47K	33
02/07/2026	-5,99%	-7,28	114,19	117,00	114,19	121,40	14K	16
01/07/2026	-0,02%	-0,03	121,47	121,50	119,49	121,61	14K	17
30/06/2026	0,05%	0,06	121,50	120,84	120,84	123,12	534K	159
29/06/2026	4,83%	5,60	121,44	115,84	115,84	122,28	69K	42
26/06/2026	-7,17%	-8,95	115,84	120,50	115,84	120,50	1M	74
25/06/2026	0,07%	0,09	124,79	124,70	122,25	125,20	2M	41
24/06/2026	-4,07%	-5,29	124,70	127,21	123,53	127,93	338K	2.118
23/06/2026	3,91%	4,89	129,99	122,20	121,97	129,99	1M	38
22/06/2026	-0,32%	-0,40	125,10	123,75	122,48	125,33	569K	69
19/06/2026	3,00%	3,66	125,50	121,59	121,51	127,00	552K	265
18/06/2026	1,77%	2,12	121,84	120,64	120,64	124,64	1M	47
17/06/2026	-1,61%	-1,96	119,72	120,04	119,53	120,09	65K	27
16/06/2026	0,02%	0,03	121,68	121,35	121,16	122,48	279K	160
15/06/2026	-0,37%	-0,45	121,65	123,05	120,85	123,05	235K	112
12/06/2026	-1,79%	-2,22	122,10	124,51	122,10	124,51	155K	198
11/06/2026	-0,54%	-0,68	124,32	123,34	120,33	124,95	504K	65
10/06/2026	0,57%	0,71	125,00	123,28	122,54	125,00	243K	45
09/06/2026	-3,45%	-4,44	124,29	128,73	121,34	128,73	1M	1.883
08/06/2026	2,39%	3,01	128,73	126,23	126,23	130,66	60K	25
05/06/2026	-1,87%	-2,39	125,72	132,02	125,22	132,02	2M	172
03/06/2026	-0,28%	-0,36	128,11	128,40	126,59	131,55	230K	159
02/06/2026	5,55%	6,76	128,47	122,93	121,88	128,51	285K	133
01/06/2026	-1,80%	-2,23	121,71	125,18	119,53	125,18	214K	294
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	-	-	82,40	82,82	82,40	82,82	1K	4

Date,Open,High,Low,Close,Volume
02-Oct-26,114.95,117.20,114.32,116.71,606185
01-Oct-26,111.95,113.09,110.52,110.52,145051
30-Sep-26,112.54,115.45,110.43,110.43,58268
29-Sep-26,111.79,111.83,110.65,111.42,281615
28-Sep-26,110.98,115.46,110.59,115.46,200143
25-Sep-26,111.10,112.77,110.49,110.60,73871
24-Sep-26,109.56,111.03,109.46,110.71,14135
23-Sep-26,109.98,110.25,108.82,109.90,373238
22-Sep-26,111.68,111.68,107.10,108.89,547962
21-Sep-26,111.54,113.52,111.21,111.68,105508
18-Sep-26,113.09,114.02,111.72,111.99,32183
17-Sep-26,115.61,115.61,112.16,113.61,201342
16-Sep-26,114.25,115.44,111.00,115.44,112828
15-Sep-26,113.62,117.82,112.88,117.82,295537
14-Sep-26,113.96,115.08,113.26,113.26,250274
11-Sep-26,110.03,114.79,110.02,114.62,130290
10-Sep-26,111.79,112.31,110.00,110.02,97732
09-Sep-26,110.91,112.15,110.91,111.79,98999
08-Sep-26,112.81,112.81,110.50,110.85,102635
04-Sep-26,110.52,112.81,110.52,112.81,774794
03-Sep-26,112.80,112.80,109.72,110.52,247835
02-Sep-26,111.04,113.85,110.83,111.68,62244
01-Sep-26,114.64,114.73,112.23,113.22,146353
31-Aug-26,115.40,115.40,113.53,115.19,207577
28-Aug-26,116.65,116.65,114.01,114.25,151094
27-Aug-26,116.01,116.01,115.34,115.49,73277
26-Aug-26,114.00,116.36,114.00,116.36,45704
25-Aug-26,115.79,115.79,112.90,112.90,94354
24-Aug-26,114.00,114.48,112.69,112.88,135886
21-Aug-26,114.70,115.54,114.03,114.50,542718
20-Aug-26,115.68,115.68,113.66,114.50,207662
19-Aug-26,116.25,116.25,114.50,114.50,225854
18-Aug-26,116.26,117.03,115.15,115.57,810647
17-Aug-26,115.21,118.26,115.21,115.54,310664
14-Aug-26,117.87,118.47,115.30,116.98,322293
13-Aug-26,120.96,120.96,115.89,117.87,1251137
12-Aug-26,126.59,129.06,126.54,129.06,792094
11-Aug-26,125.93,125.93,123.73,124.93,91184
10-Aug-26,126.85,127.26,124.68,124.68,294973
07-Aug-26,124.13,124.66,123.01,124.00,51571
06-Aug-26,125.54,125.54,122.16,123.01,1758107
05-Aug-26,127.35,127.35,124.17,124.82,647088
04-Aug-26,118.91,124.92,118.91,124.92,167450
03-Aug-26,118.38,118.38,115.81,117.72,111632
31-Jul-26,116.28,118.29,116.22,118.15,36043
30-Jul-26,116.78,123.26,113.70,123.26,74818
29-Jul-26,118.82,120.17,117.01,118.00,74843
28-Jul-26,116.40,119.62,116.40,119.62,94613
27-Jul-26,117.50,117.73,115.06,117.10,31425
24-Jul-26,114.30,116.03,114.10,116.03,119558
23-Jul-26,113.88,114.88,113.42,114.30,7561
22-Jul-26,110.68,114.85,110.68,113.20,4673
21-Jul-26,111.09,113.87,111.09,112.94,3387
20-Jul-26,114.77,114.77,113.36,113.36,23553
17-Jul-26,111.62,115.30,111.07,114.48,768813
16-Jul-26,115.50,115.50,109.92,111.60,573230
15-Jul-26,119.54,119.54,112.11,115.50,67453
14-Jul-26,114.29,121.28,114.29,120.00,102283
13-Jul-26,124.00,124.00,114.29,114.29,53261
10-Jul-26,121.10,124.00,121.10,124.00,436218
09-Jul-26,118.30,121.95,118.14,121.42,309974
08-Jul-26,115.50,117.02,115.47,116.55,324790
07-Jul-26,116.10,117.06,115.50,115.50,198330
06-Jul-26,116.96,118.97,116.14,116.92,54867
03-Jul-26,115.20,118.48,115.20,118.48,46710
02-Jul-26,117.00,121.40,114.19,114.19,13807
01-Jul-26,121.50,121.61,119.49,121.47,14362
30-Jun-26,120.84,123.12,120.84,121.50,533916
29-Jun-26,115.84,122.28,115.84,121.44,68563
26-Jun-26,120.50,120.50,115.84,115.84,1486579
25-Jun-26,124.70,125.20,122.25,124.79,1710840
24-Jun-26,127.21,127.93,123.53,124.70,338285
23-Jun-26,122.20,129.99,121.97,129.99,1193244
22-Jun-26,123.75,125.33,122.48,125.10,569458
19-Jun-26,121.59,127.00,121.51,125.50,551924
18-Jun-26,120.64,124.64,120.64,121.84,1058673
17-Jun-26,120.04,120.09,119.53,119.72,65244
16-Jun-26,121.35,122.48,121.16,121.68,278753
15-Jun-26,123.05,123.05,120.85,121.65,234623
12-Jun-26,124.51,124.51,122.10,122.10,154726
11-Jun-26,123.34,124.95,120.33,124.32,503757
10-Jun-26,123.28,125.00,122.54,125.00,243295
09-Jun-26,128.73,128.73,121.34,124.29,1289032
08-Jun-26,126.23,130.66,126.23,128.73,60013
05-Jun-26,132.02,132.02,125.22,125.72,1937332
03-Jun-26,128.40,131.55,126.59,128.11,230416
02-Jun-26,122.93,128.51,121.88,128.47,285001
01-Jun-26,125.18,125.18,119.53,121.71,214425
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

*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