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
29/11/2023	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	-0,78%	-0,43	54,60	55,16	54,60	55,16	14K	7
09/10/2023	-0,42%	-0,23	55,03	54,97	54,97	55,26	92K	8
06/10/2023	0,44%	0,24	55,26	55,33	55,13	55,36	47K	9
05/10/2023	-0,05%	-0,03	55,02	54,00	54,00	55,05	81K	11
04/10/2023	0,00%	0,00	55,05	55,05	54,99	55,27	2K	5
03/10/2023	0,18%	0,10	55,05	54,55	54,38	55,05	2K	8
02/10/2023	1,31%	0,71	54,95	54,05	53,95	55,10	2K	10
29/09/2023	-0,29%	-0,16	54,24	54,02	53,79	54,24	865	9
28/09/2023	1,74%	0,93	54,40	52,57	52,57	54,54	257K	11
27/09/2023	1,81%	0,95	53,47	53,20	53,06	53,70	855K	51
26/09/2023	-1,00%	-0,53	52,52	52,70	52,52	52,86	2K	5
25/09/2023	0,04%	0,02	53,05	52,91	52,87	53,10	6K	5
22/09/2023	1,26%	0,66	53,03	52,37	52,37	53,03	17K	12
21/09/2023	-3,23%	-1,75	52,37	53,06	52,02	53,06	62K	18
20/09/2023	-0,51%	-0,28	54,12	53,31	53,31	54,30	704K	149
19/09/2023	0,02%	0,01	54,40	54,65	53,80	54,65	2K	11
18/09/2023	0,17%	0,09	54,39	54,30	54,23	54,43	7K	9
15/09/2023	-1,36%	-0,75	54,30	55,03	54,15	55,03	964K	22
14/09/2023	-0,70%	-0,39	55,05	54,84	54,84	55,05	493	5
13/09/2023	-1,05%	-0,59	55,44	55,65	55,27	55,65	69K	14
12/09/2023	0,20%	0,11	56,03	55,93	55,92	56,03	25K	5
11/09/2023	-1,06%	-0,60	55,92	56,86	55,62	56,86	67K	11
08/09/2023	-1,02%	-0,58	56,52	56,87	56,50	56,87	11K	7
06/09/2023	0,42%	0,24	57,10	57,24	56,93	57,24	63K	16
05/09/2023	0,26%	0,15	56,86	57,12	56,86	57,12	83K	5
04/09/2023	-0,14%	-0,08	56,71	55,27	55,27	56,71	13K	6
01/09/2023	0,23%	0,13	56,79	57,15	56,79	57,35	275K	25
31/08/2023	2,35%	1,30	56,66	56,56	56,56	56,83	47K	12
30/08/2023	0,86%	0,47	55,36	55,20	55,17	55,36	12K	6
29/08/2023	0,07%	0,04	54,89	54,92	54,78	55,25	293K	19
28/08/2023	1,07%	0,58	54,85	54,27	54,27	55,25	8K	14
25/08/2023	0,41%	0,22	54,27	55,00	53,99	55,00	597	6
24/08/2023	-0,72%	-0,39	54,05	54,01	54,01	54,19	10K	4
23/08/2023	-0,82%	-0,45	54,44	54,53	54,44	54,53	23K	3
22/08/2023	-0,76%	-0,42	54,89	55,10	54,70	55,10	57K	10
21/08/2023	0,56%	0,31	55,31	55,00	54,98	55,42	116K	195
18/08/2023	0,46%	0,25	55,00	55,41	54,68	55,41	26K	14
17/08/2023	3,77%	1,99	54,75	53,24	53,24	55,27	57K	20
16/08/2023	-0,62%	-0,33	52,76	53,09	52,61	53,09	35K	15
15/08/2023	-0,41%	-0,22	53,09	53,42	53,09	53,42	266K	31
14/08/2023	0,99%	0,52	53,31	52,94	52,94	54,37	35K	18
11/08/2023	1,50%	0,78	52,79	52,48	52,44	52,79	11K	6
10/08/2023	-0,34%	-0,18	52,01	52,01	52,01	52,01	104	1
09/08/2023	0,73%	0,38	52,19	49,77	49,77	52,40	280K	9
08/08/2023	0,02%	0,01	51,81	51,59	51,59	51,81	61K	4
07/08/2023	0,41%	0,21	51,80	51,82	51,72	51,82	11K	5
04/08/2023	-0,71%	-0,37	51,59	51,34	51,34	51,62	12K	3
03/08/2023	2,87%	1,45	51,96	51,20	51,20	51,96	3K	9
02/08/2023	0,28%	0,14	50,51	49,77	49,77	50,79	8K	8
01/08/2023	2,71%	1,33	50,37	49,03	49,03	50,56	269K	944
31/07/2023	-0,51%	-0,25	49,04	49,29	49,04	49,38	3K	7
28/07/2023	-1,81%	-0,91	49,29	48,99	48,99	49,41	3K	11
27/07/2023	-0,61%	-0,31	50,20	50,51	50,16	50,79	145K	1.434
26/07/2023	-0,77%	-0,39	50,51	51,19	50,19	51,19	76K	12
25/07/2023	1,46%	0,73	50,90	50,43	50,10	51,03	658K	1.682
24/07/2023	-0,32%	-0,16	50,17	50,25	50,05	50,46	546K	12
21/07/2023	0,24%	0,12	50,33	50,50	50,33	50,50	7K	17
20/07/2023	0,14%	0,07	50,21	50,14	50,14	50,70	60K	14
19/07/2023	1,75%	0,86	50,14	49,89	49,89	50,16	15K	22
18/07/2023	0,63%	0,31	49,28	48,96	48,84	49,28	11K	7
17/07/2023	1,56%	0,75	48,97	49,05	48,81	49,05	5K	4
14/07/2023	-2,19%	-1,08	48,22	48,37	48,10	48,43	58K	11
13/07/2023	1,13%	0,55	49,30	48,75	48,75	49,30	13K	7
12/07/2023	-3,45%	-1,74	48,75	49,32	48,75	49,39	107K	38
11/07/2023	0,70%	0,35	50,49	50,58	50,43	50,84	305K	21
10/07/2023	0,84%	0,42	50,14	49,69	49,60	50,14	2K	11
07/07/2023	-0,82%	-0,41	49,72	49,80	49,72	49,81	5K	7
06/07/2023	1,07%	0,53	50,13	49,77	49,64	50,24	67K	22
05/07/2023	-3,31%	-1,70	49,60	50,31	49,60	50,40	58K	24
04/07/2023	0,98%	0,50	51,30	51,29	51,29	51,40	513	6
03/07/2023	-0,39%	-0,20	50,80	51,20	50,50	55,00	6K	19
30/06/2023	2,47%	1,23	51,00	49,77	49,56	51,00	254K	15
29/06/2023	1,20%	0,59	49,77	49,76	49,70	49,77	8K	5
28/06/2023	1,09%	0,53	49,18	49,01	49,01	49,42	58K	12
27/06/2023	1,48%	0,71	48,65	47,94	47,90	48,66	92K	8
26/06/2023	-0,19%	-0,09	47,94	48,04	47,92	48,36	142K	23
23/06/2023	-1,11%	-0,54	48,03	48,03	48,03	48,11	15K	6
22/06/2023	-0,37%	-0,18	48,57	48,60	48,57	48,60	2K	3
21/06/2023	-1,16%	-0,57	48,75	48,86	48,70	48,86	400K	7
20/06/2023	-0,10%	-0,05	49,32	49,37	49,32	49,63	12K	7
19/06/2023	-1,18%	-0,59	49,37	49,96	49,37	50,15	68K	5
16/06/2023	1,01%	0,50	49,96	50,00	49,96	50,43	354K	134
15/06/2023	0,53%	0,26	49,46	48,20	48,20	49,65	34K	7
14/06/2023	0,16%	0,08	49,20	49,65	49,20	49,65	18K	9
13/06/2023	0,35%	0,17	49,12	48,95	48,95	49,27	2K	8
12/06/2023	0,84%	0,41	48,95	48,65	48,20	49,02	4K	12
09/06/2023	-0,88%	-0,43	48,54	48,97	48,29	48,97	21K	18
07/06/2023	0,51%	0,25	48,97	48,92	48,80	49,27	19K	12
06/06/2023	-1,52%	-0,75	48,72	49,47	48,52	49,47	99K	16
05/06/2023	-0,62%	-0,31	49,47	49,44	49,20	49,62	7K	23
02/06/2023	-0,22%	-0,11	49,78	49,88	49,42	49,88	496K	10
01/06/2023	-0,91%	-0,46	49,89	50,01	49,64	50,26	3K	5
31/05/2023	-0,75%	-0,38	50,35	50,56	50,35	50,80	522K	9
30/05/2023	1,97%	0,98	50,73	50,45	50,43	50,83	34K	11
29/05/2023	0,16%	0,08	49,75	49,19	49,19	49,78	745	4
26/05/2023	0,51%	0,25	49,67	49,78	49,67	49,96	190K	12
25/05/2023	2,81%	1,35	49,42	48,50	48,50	49,45	298K	9
24/05/2023	-0,85%	-0,41	48,07	48,21	47,77	48,21	29K	9
23/05/2023	0,08%	0,04	48,48	48,40	48,39	48,99	144K	7
22/05/2023	-1,34%	-0,66	48,44	48,79	48,40	48,79	4K	6
19/05/2023	-	-	49,10	47,91	47,91	49,19	25K	13

Date,Open,High,Low,Close,Volume
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
09-Oct-23,54.97,55.26,54.97,55.03,91973
06-Oct-23,55.33,55.36,55.13,55.26,46905
05-Oct-23,54.00,55.05,54.00,55.02,81371
04-Oct-23,55.05,55.27,54.99,55.05,1657
03-Oct-23,54.55,55.05,54.38,55.05,1694
02-Oct-23,54.05,55.10,53.95,54.95,2069
29-Sep-23,54.02,54.24,53.79,54.24,865
28-Sep-23,52.57,54.54,52.57,54.40,257086
27-Sep-23,53.20,53.70,53.06,53.47,855140
26-Sep-23,52.70,52.86,52.52,52.52,2262
25-Sep-23,52.91,53.10,52.87,53.05,6029
22-Sep-23,52.37,53.03,52.37,53.03,16812
21-Sep-23,53.06,53.06,52.02,52.37,61629
20-Sep-23,53.31,54.30,53.31,54.12,703789
19-Sep-23,54.65,54.65,53.80,54.40,2171
18-Sep-23,54.30,54.43,54.23,54.39,6673
15-Sep-23,55.03,55.03,54.15,54.30,963737
14-Sep-23,54.84,55.05,54.84,55.05,493
13-Sep-23,55.65,55.65,55.27,55.44,69011
12-Sep-23,55.93,56.03,55.92,56.03,24892
11-Sep-23,56.86,56.86,55.62,55.92,67227
08-Sep-23,56.87,56.87,56.50,56.52,10921
06-Sep-23,57.24,57.24,56.93,57.10,62721
05-Sep-23,57.12,57.12,56.86,56.86,83479
04-Sep-23,55.27,56.71,55.27,56.71,12625
01-Sep-23,57.15,57.35,56.79,56.79,274715
31-Aug-23,56.56,56.83,56.56,56.66,47340
30-Aug-23,55.20,55.36,55.17,55.36,11507
29-Aug-23,54.92,55.25,54.78,54.89,292821
28-Aug-23,54.27,55.25,54.27,54.85,7711
25-Aug-23,55.00,55.00,53.99,54.27,597
24-Aug-23,54.01,54.19,54.01,54.05,10484
23-Aug-23,54.53,54.53,54.44,54.44,22627
22-Aug-23,55.10,55.10,54.70,54.89,56834
21-Aug-23,55.00,55.42,54.98,55.31,115514
18-Aug-23,55.41,55.41,54.68,55.00,26307
17-Aug-23,53.24,55.27,53.24,54.75,56520
16-Aug-23,53.09,53.09,52.61,52.76,35356
15-Aug-23,53.42,53.42,53.09,53.09,266112
14-Aug-23,52.94,54.37,52.94,53.31,34564
11-Aug-23,52.48,52.79,52.44,52.79,11489
10-Aug-23,52.01,52.01,52.01,52.01,104
09-Aug-23,49.77,52.40,49.77,52.19,279921
08-Aug-23,51.59,51.81,51.59,51.81,60971
07-Aug-23,51.82,51.82,51.72,51.80,10606
04-Aug-23,51.34,51.62,51.34,51.59,11610
03-Aug-23,51.20,51.96,51.20,51.96,3050
02-Aug-23,49.77,50.79,49.77,50.51,7581
01-Aug-23,49.03,50.56,49.03,50.37,268692
31-Jul-23,49.29,49.38,49.04,49.04,2506
28-Jul-23,48.99,49.41,48.99,49.29,2863
27-Jul-23,50.51,50.79,50.16,50.20,144866
26-Jul-23,51.19,51.19,50.19,50.51,75598
25-Jul-23,50.43,51.03,50.10,50.90,657877
24-Jul-23,50.25,50.46,50.05,50.17,546416
21-Jul-23,50.50,50.50,50.33,50.33,6756
20-Jul-23,50.14,50.70,50.14,50.21,60038
19-Jul-23,49.89,50.16,49.89,50.14,15387
18-Jul-23,48.96,49.28,48.84,49.28,10742
17-Jul-23,49.05,49.05,48.81,48.97,5337
14-Jul-23,48.37,48.43,48.10,48.22,57519
13-Jul-23,48.75,49.30,48.75,49.30,12631
12-Jul-23,49.32,49.39,48.75,48.75,106845
11-Jul-23,50.58,50.84,50.43,50.49,305062
10-Jul-23,49.69,50.14,49.60,50.14,2495
07-Jul-23,49.80,49.81,49.72,49.72,5270
06-Jul-23,49.77,50.24,49.64,50.13,67120
05-Jul-23,50.31,50.40,49.60,49.60,57941
04-Jul-23,51.29,51.40,51.29,51.30,513
03-Jul-23,51.20,55.00,50.50,50.80,5669
30-Jun-23,49.77,51.00,49.56,51.00,254441
29-Jun-23,49.76,49.77,49.70,49.77,8052
28-Jun-23,49.01,49.42,49.01,49.18,58122
27-Jun-23,47.94,48.66,47.90,48.65,92310
26-Jun-23,48.04,48.36,47.92,47.94,141849
23-Jun-23,48.03,48.11,48.03,48.03,14705
22-Jun-23,48.60,48.60,48.57,48.57,2138
21-Jun-23,48.86,48.86,48.70,48.75,399763
20-Jun-23,49.37,49.63,49.32,49.32,11542
19-Jun-23,49.96,50.15,49.37,49.37,67743
16-Jun-23,50.00,50.43,49.96,49.96,354200
15-Jun-23,48.20,49.65,48.20,49.46,34392
14-Jun-23,49.65,49.65,49.20,49.20,18149
13-Jun-23,48.95,49.27,48.95,49.12,1571
12-Jun-23,48.65,49.02,48.20,48.95,3854
09-Jun-23,48.97,48.97,48.29,48.54,21304
07-Jun-23,48.92,49.27,48.80,48.97,18999
06-Jun-23,49.47,49.47,48.52,48.72,99061
05-Jun-23,49.44,49.62,49.20,49.47,7133
02-Jun-23,49.88,49.88,49.42,49.78,495588
01-Jun-23,50.01,50.26,49.64,49.89,2552
31-May-23,50.56,50.80,50.35,50.35,521557
30-May-23,50.45,50.83,50.43,50.73,33827
29-May-23,49.19,49.78,49.19,49.75,745
26-May-23,49.78,49.96,49.67,49.67,190092
25-May-23,48.50,49.45,48.50,49.42,297808
24-May-23,48.21,48.21,47.77,48.07,29462
23-May-23,48.40,48.99,48.39,48.48,144432
22-May-23,48.79,48.79,48.40,48.44,3593
19-May-23,47.91,49.19,47.91,49.10,24843

*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