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
22/07/2021	1,18%	0,66	56,64	56,00	56,00	56,64	14K	8
21/07/2021	-0,32%	-0,18	55,98	56,16	55,94	56,40	397K	39
20/07/2021	0,83%	0,46	56,16	56,15	55,89	56,88	82K	22
19/07/2021	1,18%	0,65	55,70	55,05	55,05	55,70	565K	45
16/07/2021	0,36%	0,20	55,05	55,03	54,55	55,55	369K	174
15/07/2021	-0,09%	-0,05	54,85	54,84	54,41	55,05	212K	14
14/07/2021	-0,72%	-0,40	54,90	55,03	54,32	55,18	320K	111
13/07/2021	0,13%	0,07	55,30	55,44	55,02	55,44	9K	10
12/07/2021	-1,34%	-0,75	55,23	56,40	55,02	56,42	368K	47
08/07/2021	0,47%	0,26	55,98	56,21	55,90	56,40	162K	12
07/07/2021	0,76%	0,42	55,72	55,56	55,36	56,00	48K	15

06/07/2021	-1,07%	-0,60	55,30	55,14	54,35	55,30	120K	325
05/07/2021	-0,66%	-0,37	55,90	56,26	53,56	56,26	23K	17
02/07/2021	4,47%	2,41	56,27	53,30	53,30	56,27	62K	34
01/07/2021	1,58%	0,84	53,86	53,01	53,01	54,08	73K	139
30/06/2021	1,28%	0,67	53,02	53,32	52,43	53,32	1K	4
29/06/2021	0,00%	0,00	52,35	52,35	52,00	52,50	14K	12
28/06/2021	-0,19%	-0,10	52,35	52,90	52,25	52,95	15K	98
25/06/2021	1,06%	0,55	52,45	51,90	51,90	52,55	5K	9
24/06/2021	-1,14%	-0,60	51,90	52,50	51,90	52,55	4K	11
23/06/2021	-1,13%	-0,60	52,50	53,10	52,35	53,10	12K	4
22/06/2021	-0,56%	-0,30	53,10	53,75	52,79	53,75	915K	126
21/06/2021	0,85%	0,45	53,40	52,90	52,45	53,75	40K	37
18/06/2021	-1,21%	-0,65	52,95	53,00	52,25	53,00	261K	20
17/06/2021	-1,38%	-0,75	53,60	54,20	53,40	54,20	33K	82
16/06/2021	-0,09%	-0,05	54,35	54,25	53,70	54,59	37K	98
15/06/2021	-0,55%	-0,30	54,40	55,36	54,40	55,36	19K	103
14/06/2021	-1,87%	-1,04	54,70	55,44	54,25	55,50	60K	30
11/06/2021	-0,20%	-0,11	55,74	55,10	55,10	56,34	6K	78
10/06/2021	1,36%	0,75	55,85	54,35	54,35	55,85	11K	23
09/06/2021	0,64%	0,35	55,10	54,85	54,85	55,10	2K	6
08/06/2021	0,55%	0,30	54,75	54,50	54,45	54,96	19K	139
07/06/2021	-0,46%	-0,25	54,45	54,70	54,10	54,70	105K	12
04/06/2021	1,71%	0,92	54,70	54,40	54,30	54,91	9K	100
02/06/2021	-0,96%	-0,52	53,78	54,61	53,60	54,63	46K	38
01/06/2021	-2,25%	-1,25	54,30	54,87	54,17	54,98	813K	134
31/05/2021	0,34%	0,19	55,55	55,15	54,86	56,03	13K	14
28/05/2021	-0,47%	-0,26	55,36	55,46	55,22	55,56	11K	10
27/05/2021	-1,08%	-0,61	55,62	56,15	55,33	56,15	12K	110
26/05/2021	-1,47%	-0,84	56,23	57,07	56,15	57,07	249K	395
25/05/2021	0,23%	0,13	57,07	56,94	56,62	57,18	47K	122
24/05/2021	0,80%	0,45	56,94	56,06	56,06	57,16	7K	16
21/05/2021	2,49%	1,37	56,49	55,79	55,63	56,49	93K	76
20/05/2021	-1,18%	-0,66	55,12	54,64	54,64	55,79	23K	19
19/05/2021	0,40%	0,22	55,78	55,00	55,00	55,88	231K	77
18/05/2021	-0,54%	-0,30	55,56	55,44	55,44	55,93	31K	20
17/05/2021	0,20%	0,11	55,86	56,42	55,32	56,42	34K	24
14/05/2021	-0,09%	-0,05	55,75	55,75	55,70	55,95	311K	10
13/05/2021	2,74%	1,49	55,80	55,50	55,30	56,10	58K	27
12/05/2021	-1,75%	-0,97	54,31	55,47	54,00	55,47	108K	14
11/05/2021	-0,90%	-0,50	55,28	56,65	54,35	56,65	56K	29
10/05/2021	-0,75%	-0,42	55,78	56,50	55,78	56,60	74K	31
07/05/2021	1,26%	0,70	56,20	55,50	55,25	56,30	161K	55
06/05/2021	0,63%	0,35	55,50	54,53	54,32	55,80	64K	24
05/05/2021	-0,09%	-0,05	55,15	54,75	54,60	55,35	23K	36
04/05/2021	-0,72%	-0,40	55,20	55,65	54,53	56,10	864K	25
03/05/2021	1,18%	0,65	55,60	55,75	54,65	56,10	54K	40
30/04/2021	-0,69%	-0,38	54,95	55,30	54,65	55,30	1M	100
29/04/2021	0,60%	0,33	55,33	54,95	54,60	55,35	314K	8
28/04/2021	-2,29%	-1,29	55,00	56,30	54,74	56,30	52K	175
27/04/2021	0,07%	0,04	56,29	56,11	55,91	56,60	46K	65
26/04/2021	-1,92%	-1,10	56,25	58,50	56,20	58,50	91K	35
23/04/2021	2,01%	1,13	57,35	56,39	56,00	57,35	115K	75
22/04/2021	-2,48%	-1,43	56,22	57,00	56,16	57,29	141K	541
20/04/2021	-2,12%	-1,25	57,65	58,90	57,20	58,90	268K	39
19/04/2021	-0,41%	-0,24	58,90	59,16	58,65	59,29	691K	301
16/04/2021	2,04%	1,18	59,14	59,60	59,00	60,00	124K	32
15/04/2021	-0,50%	-0,29	57,96	57,99	57,89	58,30	452K	26
14/04/2021	-1,35%	-0,80	58,25	59,05	58,15	59,05	89K	40
13/04/2021	-0,34%	-0,20	59,05	59,00	58,40	59,45	412K	29
12/04/2021	0,32%	0,19	59,25	60,60	58,60	60,60	29K	25
09/04/2021	2,29%	1,32	59,06	57,20	57,20	59,06	441K	38
08/04/2021	-1,20%	-0,70	57,74	58,20	57,46	58,20	33K	25
07/04/2021	0,14%	0,08	58,44	58,01	57,57	58,49	353K	24
06/04/2021	-3,93%	-2,39	58,36	59,40	58,10	59,40	916K	258
05/04/2021	0,16%	0,10	60,75	58,68	57,00	60,95	190K	56
01/04/2021	2,87%	1,69	60,65	59,67	57,70	60,75	175K	472
31/03/2021	-1,21%	-0,72	58,96	59,83	58,30	59,83	348K	39
30/03/2021	-1,52%	-0,92	59,68	60,60	58,90	60,70	235K	32
29/03/2021	1,00%	0,60	60,60	60,64	60,25	61,34	2M	73
26/03/2021	4,31%	2,48	60,00	57,52	57,52	60,00	43K	32
25/03/2021	2,62%	1,47	57,52	57,09	56,86	58,00	489K	308
24/03/2021	1,52%	0,84	56,05	55,21	55,18	56,05	19K	11
23/03/2021	0,11%	0,06	55,21	55,21	54,90	55,81	599K	30
22/03/2021	2,60%	1,40	55,15	53,75	53,75	55,50	118K	73
19/03/2021	-1,27%	-0,69	53,75	54,44	53,22	54,44	590K	57
18/03/2021	-2,26%	-1,26	54,44	55,00	54,26	55,01	3M	369
17/03/2021	-0,07%	-0,04	55,70	56,41	54,90	56,41	51K	76
16/03/2021	0,27%	0,15	55,74	55,61	55,00	55,85	106K	62
15/03/2021	2,00%	1,09	55,59	54,50	54,50	55,59	41K	12
12/03/2021	0,93%	0,50	54,50	54,00	54,00	54,65	517K	185
11/03/2021	-1,57%	-0,86	54,00	54,85	54,00	54,85	36K	43
10/03/2021	-1,06%	-0,59	54,86	55,45	54,60	55,96	728K	24
09/03/2021	-0,47%	-0,26	55,45	55,71	55,45	56,55	113K	59
08/03/2021	5,55%	2,93	55,71	52,78	52,70	55,85	136K	32
05/03/2021	4,93%	2,48	52,78	50,96	50,95	53,02	133K	45
04/03/2021	-0,89%	-0,45	50,30	51,00	49,90	52,23	173K	17
03/03/2021	-2,50%	-1,30	50,75	52,05	50,75	52,40	70K	45
02/03/2021	1,05%	0,54	52,05	52,19	51,80	52,32	265K	24
01/03/2021	1,30%	0,66	51,51	50,84	50,65	51,85	58K	36
26/02/2021	0,93%	0,47	50,85	50,38	50,27	51,00	2M	26
25/02/2021	1,78%	0,88	50,38	49,86	49,58	50,72	2M	525
24/02/2021	0,12%	0,06	49,50	49,20	48,74	49,62	53K	11
23/02/2021	-0,72%	-0,36	49,44	49,01	49,01	49,80	23K	14
22/02/2021	1,03%	0,51	49,80	50,24	49,29	50,24	171K	17
19/02/2021	-1,81%	-0,91	49,29	50,80	49,29	50,80	96K	22
18/02/2021	-0,08%	-0,04	50,20	50,08	49,86	50,34	27K	16
17/02/2021	-0,73%	-0,37	50,24	50,60	49,60	50,60	584K	31
12/02/2021	-1,23%	-0,63	50,61	51,24	50,41	51,50	438K	45
11/02/2021	-1,46%	-0,76	51,24	52,00	50,65	52,00	936K	21
10/02/2021	-0,57%	-0,30	52,00	52,20	49,52	52,20	338K	76
09/02/2021	-0,08%	-0,04	52,30	53,00	52,26	53,39	40K	22
08/02/2021	1,32%	0,68	52,34	52,40	52,00	53,09	335K	23
05/02/2021	0,80%	0,41	51,66	52,18	51,01	52,18	92K	494
04/02/2021	4,12%	2,03	51,25	49,44	49,44	51,53	413K	1.445
03/02/2021	0,14%	0,07	49,22	48,92	48,76	49,59	169K	17
02/02/2021	-0,71%	-0,35	49,15	49,43	48,89	49,43	11K	9
01/02/2021	1,41%	0,69	49,50	48,81	48,81	49,86	812K	23
29/01/2021	-1,75%	-0,87	48,81	49,68	48,39	49,85	23K	29
28/01/2021	0,14%	0,07	49,68	49,45	49,41	50,11	2M	16
27/01/2021	2,10%	1,02	49,61	47,84	47,84	50,16	173K	19
26/01/2021	-0,74%	-0,36	48,59	48,95	48,11	48,95	17K	34
22/01/2021	1,07%	0,52	48,95	48,42	48,14	49,20	509K	31
21/01/2021	0,60%	0,29	48,43	47,98	47,50	48,59	17K	20
20/01/2021	-0,50%	-0,24	48,14	48,40	48,03	48,40	8K	10
19/01/2021	-0,86%	-0,42	48,38	48,20	47,63	48,38	999K	22
18/01/2021	0,54%	0,26	48,80	48,54	48,31	48,80	4K	16
15/01/2021	3,28%	1,54	48,54	47,47	47,47	49,60	4K	32
14/01/2021	-2,59%	-1,25	47,00	47,93	47,00	47,93	786K	35
13/01/2021	-1,03%	-0,50	48,25	48,75	47,79	49,04	439K	28
12/01/2021	-2,71%	-1,36	48,75	49,52	48,75	49,54	135K	23
11/01/2021	2,71%	1,32	50,11	48,79	48,79	50,45	1M	278
08/01/2021	0,08%	0,04	48,79	48,80	47,40	48,95	174K	40
07/01/2021	-	-	48,75	47,06	46,87	48,75	406K	32

Date,Open,High,Low,Close,Volume
22-Jul-21,56.00,56.64,56.00,56.64,13752
21-Jul-21,56.16,56.40,55.94,55.98,397199
20-Jul-21,56.15,56.88,55.89,56.16,82342
19-Jul-21,55.05,55.70,55.05,55.70,565080
16-Jul-21,55.03,55.55,54.55,55.05,368825
15-Jul-21,54.84,55.05,54.41,54.85,211744
14-Jul-21,55.03,55.18,54.32,54.90,320083
13-Jul-21,55.44,55.44,55.02,55.30,8563
12-Jul-21,56.40,56.42,55.02,55.23,367648
08-Jul-21,56.21,56.40,55.90,55.98,161732
07-Jul-21,55.56,56.00,55.36,55.72,47825
06-Jul-21,55.14,55.30,54.35,55.30,120134
05-Jul-21,56.26,56.26,53.56,55.90,23320
02-Jul-21,53.30,56.27,53.30,56.27,61688
01-Jul-21,53.01,54.08,53.01,53.86,73149
30-Jun-21,53.32,53.32,52.43,53.02,1272
29-Jun-21,52.35,52.50,52.00,52.35,14080
28-Jun-21,52.90,52.95,52.25,52.35,14829
25-Jun-21,51.90,52.55,51.90,52.45,5247
24-Jun-21,52.50,52.55,51.90,51.90,3658
23-Jun-21,53.10,53.10,52.35,52.50,11955
22-Jun-21,53.75,53.75,52.79,53.10,915187
21-Jun-21,52.90,53.75,52.45,53.40,40270
18-Jun-21,53.00,53.00,52.25,52.95,261118
17-Jun-21,54.20,54.20,53.40,53.60,32978
16-Jun-21,54.25,54.59,53.70,54.35,37393
15-Jun-21,55.36,55.36,54.40,54.40,18594
14-Jun-21,55.44,55.50,54.25,54.70,60216
11-Jun-21,55.10,56.34,55.10,55.74,5982
10-Jun-21,54.35,55.85,54.35,55.85,10961
09-Jun-21,54.85,55.10,54.85,55.10,1815
08-Jun-21,54.50,54.96,54.45,54.75,18784
07-Jun-21,54.70,54.70,54.10,54.45,104831
04-Jun-21,54.40,54.91,54.30,54.70,9356
02-Jun-21,54.61,54.63,53.60,53.78,45640
01-Jun-21,54.87,54.98,54.17,54.30,812558
31-May-21,55.15,56.03,54.86,55.55,13203
28-May-21,55.46,55.56,55.22,55.36,11239
27-May-21,56.15,56.15,55.33,55.62,12097
26-May-21,57.07,57.07,56.15,56.23,249431
25-May-21,56.94,57.18,56.62,57.07,47105
24-May-21,56.06,57.16,56.06,56.94,7439
21-May-21,55.79,56.49,55.63,56.49,93326
20-May-21,54.64,55.79,54.64,55.12,22902
19-May-21,55.00,55.88,55.00,55.78,230950
18-May-21,55.44,55.93,55.44,55.56,31360
17-May-21,56.42,56.42,55.32,55.86,34272
14-May-21,55.75,55.95,55.70,55.75,311479
13-May-21,55.50,56.10,55.30,55.80,57778
12-May-21,55.47,55.47,54.00,54.31,108112
11-May-21,56.65,56.65,54.35,55.28,56191
10-May-21,56.50,56.60,55.78,55.78,74035
07-May-21,55.50,56.30,55.25,56.20,161401
06-May-21,54.53,55.80,54.32,55.50,63584
05-May-21,54.75,55.35,54.60,55.15,23341
04-May-21,55.65,56.10,54.53,55.20,863984
03-May-21,55.75,56.10,54.65,55.60,54276
30-Apr-21,55.30,55.30,54.65,54.95,1068137
29-Apr-21,54.95,55.35,54.60,55.33,314149
28-Apr-21,56.30,56.30,54.74,55.00,51774
27-Apr-21,56.11,56.60,55.91,56.29,45721
26-Apr-21,58.50,58.50,56.20,56.25,91464
23-Apr-21,56.39,57.35,56.00,57.35,115337
22-Apr-21,57.00,57.29,56.16,56.22,140930
20-Apr-21,58.90,58.90,57.20,57.65,267576
19-Apr-21,59.16,59.29,58.65,58.90,690575
16-Apr-21,59.60,60.00,59.00,59.14,123819
15-Apr-21,57.99,58.30,57.89,57.96,451572
14-Apr-21,59.05,59.05,58.15,58.25,89254
13-Apr-21,59.00,59.45,58.40,59.05,412111
12-Apr-21,60.60,60.60,58.60,59.25,29406
09-Apr-21,57.20,59.06,57.20,59.06,441079
08-Apr-21,58.20,58.20,57.46,57.74,32542
07-Apr-21,58.01,58.49,57.57,58.44,353388
06-Apr-21,59.40,59.40,58.10,58.36,916065
05-Apr-21,58.68,60.95,57.00,60.75,189917
01-Apr-21,59.67,60.75,57.70,60.65,174635
31-Mar-21,59.83,59.83,58.30,58.96,347589
30-Mar-21,60.60,60.70,58.90,59.68,234873
29-Mar-21,60.64,61.34,60.25,60.60,1854753
26-Mar-21,57.52,60.00,57.52,60.00,42999
25-Mar-21,57.09,58.00,56.86,57.52,488675
24-Mar-21,55.21,56.05,55.18,56.05,19113
23-Mar-21,55.21,55.81,54.90,55.21,599037
22-Mar-21,53.75,55.50,53.75,55.15,118220
19-Mar-21,54.44,54.44,53.22,53.75,590495
18-Mar-21,55.00,55.01,54.26,54.44,2915868
17-Mar-21,56.41,56.41,54.90,55.70,51212
16-Mar-21,55.61,55.85,55.00,55.74,105917
15-Mar-21,54.50,55.59,54.50,55.59,41200
12-Mar-21,54.00,54.65,54.00,54.50,517057
11-Mar-21,54.85,54.85,54.00,54.00,36316
10-Mar-21,55.45,55.96,54.60,54.86,727655
09-Mar-21,55.71,56.55,55.45,55.45,112527
08-Mar-21,52.78,55.85,52.70,55.71,135682
05-Mar-21,50.96,53.02,50.95,52.78,132823
04-Mar-21,51.00,52.23,49.90,50.30,173415
03-Mar-21,52.05,52.40,50.75,50.75,69906
02-Mar-21,52.19,52.32,51.80,52.05,264961
01-Mar-21,50.84,51.85,50.65,51.51,57521
26-Feb-21,50.38,51.00,50.27,50.85,2109335
25-Feb-21,49.86,50.72,49.58,50.38,1704858
24-Feb-21,49.20,49.62,48.74,49.50,53329
23-Feb-21,49.01,49.80,49.01,49.44,23370
22-Feb-21,50.24,50.24,49.29,49.80,171474
19-Feb-21,50.80,50.80,49.29,49.29,95630
18-Feb-21,50.08,50.34,49.86,50.20,27183
17-Feb-21,50.60,50.60,49.60,50.24,584015
12-Feb-21,51.24,51.50,50.41,50.61,437919
11-Feb-21,52.00,52.00,50.65,51.24,936290
10-Feb-21,52.20,52.20,49.52,52.00,338011
09-Feb-21,53.00,53.39,52.26,52.30,40026
08-Feb-21,52.40,53.09,52.00,52.34,335114
05-Feb-21,52.18,52.18,51.01,51.66,91768
04-Feb-21,49.44,51.53,49.44,51.25,412794
03-Feb-21,48.92,49.59,48.76,49.22,168754
02-Feb-21,49.43,49.43,48.89,49.15,11395
01-Feb-21,48.81,49.86,48.81,49.50,812198
29-Jan-21,49.68,49.85,48.39,48.81,23197
28-Jan-21,49.45,50.11,49.41,49.68,1504960
27-Jan-21,47.84,50.16,47.84,49.61,172557
26-Jan-21,48.95,48.95,48.11,48.59,17241
22-Jan-21,48.42,49.20,48.14,48.95,509439
21-Jan-21,47.98,48.59,47.50,48.43,17487
20-Jan-21,48.40,48.40,48.03,48.14,7986
19-Jan-21,48.20,48.38,47.63,48.38,998753
18-Jan-21,48.54,48.80,48.31,48.80,4224
15-Jan-21,47.47,49.60,47.47,48.54,3898
14-Jan-21,47.93,47.93,47.00,47.00,785632
13-Jan-21,48.75,49.04,47.79,48.25,438996
12-Jan-21,49.52,49.54,48.75,48.75,135386
11-Jan-21,48.79,50.45,48.79,50.11,1297564
08-Jan-21,48.80,48.95,47.40,48.79,173832
07-Jan-21,47.06,48.75,46.87,48.75,406472

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSCO34

cotações, gráficos e mais...