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
18/05/2022	-3,48%	-1,74	48,30	49,90	48,18	49,90	592K	177
17/05/2022	0,83%	0,41	50,04	49,63	49,63	50,06	65K	14
16/05/2022	0,06%	0,03	49,63	49,75	49,46	50,33	19K	24
13/05/2022	0,83%	0,41	49,60	50,02	49,56	50,25	4K	29
12/05/2022	-2,30%	-1,16	49,19	50,35	49,00	50,35	3K	10
11/05/2022	-1,29%	-0,66	50,35	50,44	50,00	50,44	754	6
10/05/2022	1,11%	0,56	51,01	50,55	50,55	51,17	416K	13
09/05/2022	0,96%	0,48	50,45	50,34	50,11	50,75	18K	15
06/05/2022	0,34%	0,17	49,97	50,40	49,74	50,40	7K	13
05/05/2022	-1,27%	-0,64	49,80	50,55	49,80	50,59	251	4
04/05/2022	1,59%	0,79	50,44	50,25	49,57	50,60	361K	394

03/05/2022	-1,68%	-0,85	49,65	50,33	49,65	50,45	15K	13
02/05/2022	4,15%	2,01	50,50	49,85	49,56	50,66	79K	429
29/04/2022	-3,52%	-1,77	48,49	49,70	48,49	49,70	747K	21
28/04/2022	2,68%	1,31	50,26	49,30	49,30	50,26	36K	14
27/04/2022	-4,39%	-2,25	48,95	51,20	48,91	51,20	16K	22
26/04/2022	2,09%	1,05	51,20	48,67	48,67	51,39	1K	7
25/04/2022	0,91%	0,45	50,15	49,75	49,75	50,20	11K	8
22/04/2022	0,59%	0,29	49,70	53,92	49,20	53,92	639K	28
20/04/2022	2,15%	1,04	49,41	48,37	48,37	49,53	121K	10
19/04/2022	1,83%	0,87	48,37	47,87	47,87	48,37	33K	8
18/04/2022	-1,37%	-0,66	47,50	47,89	47,50	48,22	25K	18
14/04/2022	-1,63%	-0,80	48,16	49,06	48,15	49,53	4K	39
13/04/2022	1,47%	0,71	48,96	48,25	48,25	48,96	8K	9
12/04/2022	-2,72%	-1,35	48,25	49,50	47,90	49,50	12K	27
11/04/2022	-2,75%	-1,40	49,60	51,20	49,60	51,20	6K	26
08/04/2022	-0,97%	-0,50	51,00	51,87	51,00	52,15	79K	21
07/04/2022	0,43%	0,22	51,50	50,42	50,42	51,50	3K	11
06/04/2022	-5,02%	-2,71	51,28	51,30	50,58	51,60	190K	30
05/04/2022	4,41%	2,28	53,99	51,44	51,00	53,99	4K	4
04/04/2022	0,29%	0,15	51,71	51,56	51,00	52,30	202K	23
01/04/2022	-3,45%	-1,84	51,56	53,50	51,56	53,50	339K	34
31/03/2022	0,19%	0,10	53,40	53,30	53,26	54,06	9K	23
30/03/2022	0,38%	0,20	53,30	53,55	52,50	53,91	369K	403
29/03/2022	1,14%	0,60	53,10	53,99	52,56	53,99	137K	17
28/03/2022	1,14%	0,59	52,50	52,40	52,20	52,80	78K	50
25/03/2022	-1,12%	-0,59	51,91	52,30	51,80	52,83	52K	26
24/03/2022	-6,45%	-3,62	52,50	52,30	51,66	52,50	87K	89
23/03/2022	1,45%	0,80	56,12	55,00	52,80	56,12	12K	53
22/03/2022	-1,21%	-0,68	55,32	55,47	55,10	55,92	31K	74
21/03/2022	-0,41%	-0,23	56,00	56,22	54,99	56,22	1M	40
18/03/2022	-0,93%	-0,53	56,23	56,00	55,80	56,23	750K	8
17/03/2022	0,41%	0,23	56,76	56,54	56,35	56,76	169K	35
16/03/2022	-1,22%	-0,70	56,53	57,40	56,53	57,40	3K	13
15/03/2022	2,38%	1,33	57,23	56,25	56,25	57,23	205K	11
14/03/2022	0,78%	0,43	55,90	55,46	55,37	55,90	14K	10
11/03/2022	1,37%	0,75	55,47	56,50	55,47	56,50	110K	8
10/03/2022	-2,15%	-1,20	54,72	55,60	54,72	55,62	3K	9
09/03/2022	0,76%	0,42	55,92	55,50	55,17	56,17	2M	241
08/03/2022	-2,22%	-1,26	55,50	56,60	55,39	56,60	123K	8
07/03/2022	-0,23%	-0,13	56,76	56,77	56,46	57,00	4K	12
04/03/2022	0,67%	0,38	56,89	56,25	56,25	57,62	179K	21
03/03/2022	-1,12%	-0,64	56,51	56,76	56,22	57,27	71K	19
02/03/2022	-1,23%	-0,71	57,15	57,81	57,15	58,02	150K	23
25/02/2022	4,03%	2,24	57,86	56,04	54,50	57,95	390K	2.484
24/02/2022	2,75%	1,49	55,62	55,00	54,79	55,92	169K	18
23/02/2022	-4,33%	-2,45	54,13	56,94	54,13	56,94	307K	1.480
22/02/2022	-3,12%	-1,82	56,58	58,00	56,58	58,00	79K	12
21/02/2022	-1,48%	-0,88	58,40	59,18	57,98	60,99	52K	17
18/02/2022	2,77%	1,60	59,28	58,08	56,88	59,94	90K	874
17/02/2022	3,31%	1,85	57,68	57,30	57,05	58,83	2M	75
16/02/2022	0,20%	0,11	55,83	56,12	55,19	56,12	37K	23
15/02/2022	0,49%	0,27	55,72	56,10	55,43	56,16	726K	20
14/02/2022	-2,14%	-1,21	55,45	56,66	55,00	56,66	110K	60
11/02/2022	-1,46%	-0,84	56,66	57,31	56,56	57,35	36K	34
10/02/2022	-2,03%	-1,19	57,50	58,77	57,38	58,80	78K	56
09/02/2022	1,09%	0,63	58,69	58,76	58,58	59,10	101K	20
08/02/2022	-0,38%	-0,22	58,06	57,93	57,84	58,38	908K	19
07/02/2022	-1,05%	-0,62	58,28	58,90	58,22	58,90	43K	9
04/02/2022	0,82%	0,48	58,90	59,12	57,66	59,12	230K	20
03/02/2022	-1,40%	-0,83	58,42	59,62	58,42	60,12	221K	26
02/02/2022	1,61%	0,94	59,25	58,00	58,00	59,25	22K	37
01/02/2022	-1,52%	-0,90	58,31	59,21	57,97	59,21	50K	33
31/01/2022	-0,90%	-0,54	59,21	59,82	58,73	59,82	40K	45
28/01/2022	1,36%	0,80	59,75	58,95	57,91	59,75	453K	48
27/01/2022	-1,26%	-0,75	58,95	59,66	58,95	60,73	342K	43
26/01/2022	-2,47%	-1,51	59,70	61,21	59,70	61,40	79K	41
25/01/2022	-2,10%	-1,31	61,21	61,84	60,63	61,98	26K	127
24/01/2022	1,26%	0,78	62,52	62,29	60,54	62,79	276K	190
21/01/2022	-2,46%	-1,56	61,74	63,00	61,74	63,23	147K	34
20/01/2022	-2,03%	-1,31	63,30	64,33	63,04	64,44	713K	55
19/01/2022	-2,80%	-1,86	64,61	65,00	63,66	65,05	624K	57
18/01/2022	-0,95%	-0,64	66,47	67,11	65,59	67,11	765K	60
17/01/2022	-1,21%	-0,82	67,11	68,24	67,02	68,34	40K	53
14/01/2022	-0,38%	-0,26	67,93	68,19	67,62	68,19	51K	26
13/01/2022	-0,60%	-0,41	68,19	68,65	67,90	68,65	126K	15
12/01/2022	-0,88%	-0,61	68,60	69,83	68,39	69,83	121K	31
11/01/2022	-0,63%	-0,44	69,21	69,65	69,04	69,95	792K	29
10/01/2022	0,91%	0,63	69,65	69,10	68,72	69,92	319K	1.520
07/01/2022	0,10%	0,07	69,02	68,95	68,50	69,41	137K	29
06/01/2022	0,22%	0,15	68,95	68,37	68,37	69,62	272K	29
05/01/2022	-1,83%	-1,28	68,80	70,08	68,80	70,08	477K	36
04/01/2022	-3,27%	-2,37	70,08	71,00	69,84	71,54	919K	33
03/01/2022	2,71%	1,91	72,45	72,10	70,70	72,45	111K	32
30/12/2021	-3,80%	-2,79	70,54	71,96	70,54	72,08	4M	645
29/12/2021	2,23%	1,60	73,33	73,50	71,82	73,50	581K	39
28/12/2021	0,42%	0,30	71,73	71,69	71,30	72,10	385K	506
27/12/2021	0,88%	0,62	71,43	71,21	70,81	71,62	200K	27
23/12/2021	2,15%	1,49	70,81	70,00	70,00	71,65	705K	25
22/12/2021	-1,35%	-0,95	69,32	69,72	69,32	70,20	219K	17
21/12/2021	1,36%	0,94	70,27	69,34	69,00	70,31	62K	18
20/12/2021	1,85%	1,26	69,33	68,18	67,71	69,33	60K	24
17/12/2021	-1,00%	-0,69	68,07	68,76	68,07	68,91	57K	19
16/12/2021	-0,33%	-0,23	68,76	68,12	68,12	69,11	31K	18
15/12/2021	4,69%	3,09	68,99	66,00	65,90	68,99	23K	29
14/12/2021	-1,32%	-0,88	65,90	65,28	65,20	65,90	69K	13
13/12/2021	0,07%	0,05	66,78	66,73	66,22	67,24	2M	119
10/12/2021	3,81%	2,45	66,73	65,47	65,47	66,73	401K	18
09/12/2021	2,03%	1,28	64,28	63,76	63,76	64,52	20K	11
08/12/2021	-3,29%	-2,14	63,00	65,37	62,95	65,37	17K	22
07/12/2021	0,80%	0,52	65,14	64,40	64,40	65,34	71K	9
06/12/2021	1,14%	0,73	64,62	64,29	64,29	65,00	152K	19
03/12/2021	0,58%	0,37	63,89	63,52	63,06	64,05	104K	72
02/12/2021	0,65%	0,41	63,52	63,11	62,13	64,12	68K	26
01/12/2021	2,12%	1,31	63,11	62,42	61,85	63,38	57K	20
30/11/2021	-1,81%	-1,14	61,80	61,98	61,49	62,10	12K	61
29/11/2021	2,74%	1,68	62,94	61,84	61,84	63,01	664K	27
26/11/2021	-1,53%	-0,95	61,26	61,80	60,50	61,80	155K	21
25/11/2021	-0,21%	-0,13	62,21	62,34	61,47	62,86	23K	9
24/11/2021	1,09%	0,67	62,34	61,68	61,50	62,34	657K	177
23/11/2021	0,28%	0,17	61,67	61,54	61,54	62,60	85K	28
22/11/2021	2,84%	1,70	61,50	59,24	59,10	62,03	68K	23
19/11/2021	-0,22%	-0,13	59,80	59,65	59,16	59,86	621K	21
18/11/2021	-5,14%	-3,25	59,93	59,36	56,98	59,93	166K	75
17/11/2021	0,22%	0,14	63,18	62,22	62,04	63,18	33K	16
16/11/2021	1,38%	0,86	63,04	62,18	62,18	63,72	210K	55
12/11/2021	0,94%	0,58	62,18	61,48	61,32	62,19	61K	22
11/11/2021	-3,39%	-2,16	61,60	62,72	61,20	62,72	139K	204
10/11/2021	1,29%	0,81	63,76	63,01	62,69	64,14	88K	26
09/11/2021	0,08%	0,05	62,95	62,90	62,46	63,01	31K	14
08/11/2021	-0,38%	-0,24	62,90	64,75	62,76	64,75	53K	19
05/11/2021	-0,97%	-0,62	63,14	63,67	62,99	63,84	24K	23
04/11/2021	-1,53%	-0,99	63,76	64,21	63,48	64,46	136K	160
03/11/2021	-	-	64,75	65,23	64,19	65,73	104K	28

Date,Open,High,Low,Close,Volume
18-May-22,49.90,49.90,48.18,48.30,592443
17-May-22,49.63,50.06,49.63,50.04,64966
16-May-22,49.75,50.33,49.46,49.63,18551
13-May-22,50.02,50.25,49.56,49.60,3578
12-May-22,50.35,50.35,49.00,49.19,3265
11-May-22,50.44,50.44,50.00,50.35,754
10-May-22,50.55,51.17,50.55,51.01,416095
09-May-22,50.34,50.75,50.11,50.45,18402
06-May-22,50.40,50.40,49.74,49.97,6745
05-May-22,50.55,50.59,49.80,49.80,251
04-May-22,50.25,50.60,49.57,50.44,361287
03-May-22,50.33,50.45,49.65,49.65,15279
02-May-22,49.85,50.66,49.56,50.50,79216
29-Apr-22,49.70,49.70,48.49,48.49,746741
28-Apr-22,49.30,50.26,49.30,50.26,35739
27-Apr-22,51.20,51.20,48.91,48.95,15835
26-Apr-22,48.67,51.39,48.67,51.20,1483
25-Apr-22,49.75,50.20,49.75,50.15,11152
22-Apr-22,53.92,53.92,49.20,49.70,638542
20-Apr-22,48.37,49.53,48.37,49.41,120884
19-Apr-22,47.87,48.37,47.87,48.37,33177
18-Apr-22,47.89,48.22,47.50,47.50,25228
14-Apr-22,49.06,49.53,48.15,48.16,3979
13-Apr-22,48.25,48.96,48.25,48.96,7755
12-Apr-22,49.50,49.50,47.90,48.25,11641
11-Apr-22,51.20,51.20,49.60,49.60,5973
08-Apr-22,51.87,52.15,51.00,51.00,78667
07-Apr-22,50.42,51.50,50.42,51.50,2819
06-Apr-22,51.30,51.60,50.58,51.28,189735
05-Apr-22,51.44,53.99,51.00,53.99,4343
04-Apr-22,51.56,52.30,51.00,51.71,202329
01-Apr-22,53.50,53.50,51.56,51.56,339325
31-Mar-22,53.30,54.06,53.26,53.40,9258
30-Mar-22,53.55,53.91,52.50,53.30,369104
29-Mar-22,53.99,53.99,52.56,53.10,136616
28-Mar-22,52.40,52.80,52.20,52.50,78355
25-Mar-22,52.30,52.83,51.80,51.91,52228
24-Mar-22,52.30,52.50,51.66,52.50,87449
23-Mar-22,55.00,56.12,52.80,56.12,12305
22-Mar-22,55.47,55.92,55.10,55.32,31229
21-Mar-22,56.22,56.22,54.99,56.00,1144648
18-Mar-22,56.00,56.23,55.80,56.23,750313
17-Mar-22,56.54,56.76,56.35,56.76,169342
16-Mar-22,57.40,57.40,56.53,56.53,3422
15-Mar-22,56.25,57.23,56.25,57.23,205071
14-Mar-22,55.46,55.90,55.37,55.90,14012
11-Mar-22,56.50,56.50,55.47,55.47,110128
10-Mar-22,55.60,55.62,54.72,54.72,2548
09-Mar-22,55.50,56.17,55.17,55.92,1689817
08-Mar-22,56.60,56.60,55.39,55.50,122780
07-Mar-22,56.77,57.00,56.46,56.76,3974
04-Mar-22,56.25,57.62,56.25,56.89,179323
03-Mar-22,56.76,57.27,56.22,56.51,71436
02-Mar-22,57.81,58.02,57.15,57.15,150215
25-Feb-22,56.04,57.95,54.50,57.86,390040
24-Feb-22,55.00,55.92,54.79,55.62,169493
23-Feb-22,56.94,56.94,54.13,54.13,306995
22-Feb-22,58.00,58.00,56.58,56.58,78511
21-Feb-22,59.18,60.99,57.98,58.40,51648
18-Feb-22,58.08,59.94,56.88,59.28,89620
17-Feb-22,57.30,58.83,57.05,57.68,1999912
16-Feb-22,56.12,56.12,55.19,55.83,36747
15-Feb-22,56.10,56.16,55.43,55.72,725950
14-Feb-22,56.66,56.66,55.00,55.45,109551
11-Feb-22,57.31,57.35,56.56,56.66,36195
10-Feb-22,58.77,58.80,57.38,57.50,77726
09-Feb-22,58.76,59.10,58.58,58.69,101309
08-Feb-22,57.93,58.38,57.84,58.06,908407
07-Feb-22,58.90,58.90,58.22,58.28,43230
04-Feb-22,59.12,59.12,57.66,58.90,229694
03-Feb-22,59.62,60.12,58.42,58.42,221129
02-Feb-22,58.00,59.25,58.00,59.25,21587
01-Feb-22,59.21,59.21,57.97,58.31,50256
31-Jan-22,59.82,59.82,58.73,59.21,40137
28-Jan-22,58.95,59.75,57.91,59.75,453438
27-Jan-22,59.66,60.73,58.95,58.95,341827
26-Jan-22,61.21,61.40,59.70,59.70,78504
25-Jan-22,61.84,61.98,60.63,61.21,25797
24-Jan-22,62.29,62.79,60.54,62.52,276238
21-Jan-22,63.00,63.23,61.74,61.74,146569
20-Jan-22,64.33,64.44,63.04,63.30,713157
19-Jan-22,65.00,65.05,63.66,64.61,623544
18-Jan-22,67.11,67.11,65.59,66.47,764968
17-Jan-22,68.24,68.34,67.02,67.11,40132
14-Jan-22,68.19,68.19,67.62,67.93,50647
13-Jan-22,68.65,68.65,67.90,68.19,126407
12-Jan-22,69.83,69.83,68.39,68.60,121049
11-Jan-22,69.65,69.95,69.04,69.21,792293
10-Jan-22,69.10,69.92,68.72,69.65,319218
07-Jan-22,68.95,69.41,68.50,69.02,136570
06-Jan-22,68.37,69.62,68.37,68.95,271568
05-Jan-22,70.08,70.08,68.80,68.80,476505
04-Jan-22,71.00,71.54,69.84,70.08,918859
03-Jan-22,72.10,72.45,70.70,72.45,110712
30-Dec-21,71.96,72.08,70.54,70.54,3897496
29-Dec-21,73.50,73.50,71.82,73.33,580852
28-Dec-21,71.69,72.10,71.30,71.73,384788
27-Dec-21,71.21,71.62,70.81,71.43,200182
23-Dec-21,70.00,71.65,70.00,70.81,704594
22-Dec-21,69.72,70.20,69.32,69.32,219152
21-Dec-21,69.34,70.31,69.00,70.27,61811
20-Dec-21,68.18,69.33,67.71,69.33,59833
17-Dec-21,68.76,68.91,68.07,68.07,57116
16-Dec-21,68.12,69.11,68.12,68.76,31141
15-Dec-21,66.00,68.99,65.90,68.99,22971
14-Dec-21,65.28,65.90,65.20,65.90,68876
13-Dec-21,66.73,67.24,66.22,66.78,2287914
10-Dec-21,65.47,66.73,65.47,66.73,400989
09-Dec-21,63.76,64.52,63.76,64.28,19707
08-Dec-21,65.37,65.37,62.95,63.00,16790
07-Dec-21,64.40,65.34,64.40,65.14,70913
06-Dec-21,64.29,65.00,64.29,64.62,152002
03-Dec-21,63.52,64.05,63.06,63.89,104473
02-Dec-21,63.11,64.12,62.13,63.52,68319
01-Dec-21,62.42,63.38,61.85,63.11,57488
30-Nov-21,61.98,62.10,61.49,61.80,11597
29-Nov-21,61.84,63.01,61.84,62.94,663813
26-Nov-21,61.80,61.80,60.50,61.26,154758
25-Nov-21,62.34,62.86,61.47,62.21,22695
24-Nov-21,61.68,62.34,61.50,62.34,657079
23-Nov-21,61.54,62.60,61.54,61.67,85265
22-Nov-21,59.24,62.03,59.10,61.50,67732
19-Nov-21,59.65,59.86,59.16,59.80,621423
18-Nov-21,59.36,59.93,56.98,59.93,166296
17-Nov-21,62.22,63.18,62.04,63.18,33228
16-Nov-21,62.18,63.72,62.18,63.04,210180
12-Nov-21,61.48,62.19,61.32,62.18,60678
11-Nov-21,62.72,62.72,61.20,61.60,139086
10-Nov-21,63.01,64.14,62.69,63.76,88367
09-Nov-21,62.90,63.01,62.46,62.95,30562
08-Nov-21,64.75,64.75,62.76,62.90,52892
05-Nov-21,63.67,63.84,62.99,63.14,24000
04-Nov-21,64.21,64.46,63.48,63.76,136167
03-Nov-21,65.23,65.73,64.19,64.75,103557

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSCO34

cotações, gráficos e mais...