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
17/07/2025	0,99%	0,74	75,57	75,71	75,57	76,10	2M	24
16/07/2025	-0,16%	-0,12	74,83	74,95	74,69	74,95	748	4
15/07/2025	-1,15%	-0,87	74,95	75,28	74,85	75,28	5K	21
14/07/2025	0,80%	0,60	75,82	75,98	74,90	75,98	4K	12
11/07/2025	-1,23%	-0,94	75,22	76,00	75,22	76,00	80K	8
10/07/2025	0,66%	0,50	76,16	76,37	76,07	76,37	17K	5
09/07/2025	1,48%	1,10	75,66	75,15	75,14	76,10	2M	45

08/07/2025	-0,75%	-0,56	74,56	75,15	74,56	75,39	53K	73
07/07/2025	-2,21%	-1,70	75,12	76,82	74,98	76,82	22K	16
04/07/2025	-0,77%	-0,60	76,82	75,80	75,64	76,82	208K	16
03/07/2025	0,55%	0,42	77,42	74,23	73,95	77,42	224K	42
02/07/2025	1,21%	0,92	77,00	75,00	73,36	77,27	373K	141
01/07/2025	1,22%	0,92	76,08	75,09	75,09	76,08	38K	29
27/06/2025	-0,82%	-0,62	75,16	75,70	75,16	75,70	2K	3
26/06/2025	-0,30%	-0,23	75,78	74,71	74,71	76,08	20K	17
25/06/2025	1,73%	1,29	76,01	73,22	73,22	76,03	4M	11
24/06/2025	0,57%	0,42	74,72	72,81	72,81	75,00	2M	31
23/06/2025	1,67%	1,22	74,30	71,61	71,61	74,30	27K	17
20/06/2025	0,38%	0,28	73,08	72,35	72,32	73,29	4K	9
18/06/2025	1,24%	0,89	72,80	72,56	72,56	72,80	4K	5
17/06/2025	0,15%	0,11	71,91	71,68	71,65	72,36	2M	52
16/06/2025	-4,25%	-3,19	71,80	72,23	71,80	72,39	23K	13
13/06/2025	4,20%	3,02	74,99	71,22	71,00	74,99	725K	27
12/06/2025	1,25%	0,89	71,97	71,31	71,31	72,42	730K	28
11/06/2025	-2,17%	-1,58	71,08	71,63	70,91	71,63	852K	41
10/06/2025	-0,72%	-0,53	72,66	73,19	72,17	73,19	151K	13
09/06/2025	-0,54%	-0,40	73,19	73,35	73,19	73,69	158K	7
06/06/2025	-1,85%	-1,39	73,59	72,93	72,92	73,90	15K	16
05/06/2025	2,85%	2,08	74,98	71,44	71,44	74,98	397K	10
04/06/2025	1,15%	0,83	72,90	72,42	72,42	73,32	4K	10
03/06/2025	-0,80%	-0,58	72,07	72,82	72,07	72,82	333K	30
02/06/2025	0,96%	0,69	72,65	71,02	71,02	72,65	450K	12
30/05/2025	0,59%	0,42	71,96	71,40	71,37	72,35	16K	11
29/05/2025	-4,60%	-3,45	71,54	72,12	71,18	72,12	92K	20
28/05/2025	4,85%	3,47	74,99	72,15	72,13	74,99	7K	8
27/05/2025	-0,53%	-0,38	71,52	71,91	71,52	72,35	280K	11
26/05/2025	-0,18%	-0,13	71,90	70,89	70,89	72,17	560K	26
23/05/2025	0,47%	0,34	72,03	71,90	71,51	72,03	15K	5
22/05/2025	0,00%	0,00	71,69	71,05	70,95	71,69	114K	102
21/05/2025	-0,24%	-0,17	71,69	70,42	70,42	71,75	16K	35
20/05/2025	-0,54%	-0,39	71,86	72,25	71,40	72,25	13K	39
19/05/2025	0,11%	0,08	72,25	71,41	71,41	72,49	7K	6
16/05/2025	-1,35%	-0,99	72,17	73,03	71,98	73,03	10K	10
15/05/2025	6,35%	4,37	73,16	70,40	70,40	73,43	51K	21
14/05/2025	-1,14%	-0,79	68,79	70,28	68,60	70,28	170K	16
13/05/2025	-0,66%	-0,46	69,58	70,03	69,58	70,04	48K	10
12/05/2025	3,53%	2,39	70,04	68,73	68,73	70,06	18K	15
09/05/2025	-0,68%	-0,46	67,65	68,64	67,09	69,04	14K	15
08/05/2025	-0,58%	-0,40	68,11	68,02	68,02	68,45	3K	5
07/05/2025	1,54%	1,04	68,51	68,50	68,00	68,51	9K	5
06/05/2025	-0,12%	-0,08	67,47	67,20	67,20	67,50	5K	5
05/05/2025	1,50%	1,00	67,55	66,55	66,55	67,83	188K	22
02/05/2025	2,04%	1,33	66,55	65,85	65,85	67,18	770K	28
30/04/2025	0,82%	0,53	65,22	65,34	64,22	65,34	24K	11
29/04/2025	0,12%	0,08	64,69	64,58	64,32	64,75	8K	11
28/04/2025	0,56%	0,36	64,61	64,50	64,05	64,61	174K	10
25/04/2025	1,09%	0,69	64,25	64,11	63,76	64,49	11K	10
24/04/2025	0,39%	0,25	63,56	63,00	62,07	64,18	124K	9
23/04/2025	0,99%	0,62	63,31	62,69	62,69	64,73	600K	23
22/04/2025	-3,60%	-2,34	62,69	64,00	62,69	64,00	535K	48
17/04/2025	-0,52%	-0,34	65,03	65,68	64,93	66,05	48K	13
16/04/2025	-3,50%	-2,37	65,37	66,97	65,37	66,97	10K	4
15/04/2025	-0,03%	-0,02	67,74	68,46	67,25	68,46	6K	10
14/04/2025	1,01%	0,68	67,76	68,47	67,76	68,47	3K	2
11/04/2025	0,00%	0,00	67,08	67,04	67,04	67,61	155K	9
10/04/2025	-2,03%	-1,39	67,08	66,96	65,70	67,08	47K	19
09/04/2025	8,53%	5,38	68,47	63,91	63,91	68,47	76K	9
08/04/2025	-1,21%	-0,77	63,09	62,58	62,58	66,22	655K	18
07/04/2025	-0,62%	-0,40	63,86	64,26	61,56	64,62	680K	48
04/04/2025	-0,14%	-0,09	64,26	65,40	64,15	65,40	482K	87
03/04/2025	-8,27%	-5,80	64,35	67,25	64,35	67,25	88K	23
02/04/2025	-2,42%	-1,74	70,15	69,99	69,10	70,47	93K	43
01/04/2025	2,60%	1,82	71,89	70,20	70,07	72,50	131K	59
31/03/2025	0,10%	0,07	70,07	70,80	69,85	70,83	5K	14
28/03/2025	-0,01%	-0,01	70,00	71,16	69,98	71,16	9K	10
27/03/2025	-0,58%	-0,41	70,01	71,19	70,01	71,21	83K	52
26/03/2025	1,67%	1,16	70,42	69,85	69,85	70,91	183K	56
25/03/2025	-0,92%	-0,64	69,26	69,88	69,26	69,88	19K	10
24/03/2025	2,78%	1,89	69,90	70,10	69,66	70,35	338K	37
21/03/2025	-0,51%	-0,35	68,01	68,82	68,01	68,82	16K	5
20/03/2025	-1,00%	-0,69	68,36	68,55	68,29	69,07	172K	1.346
19/03/2025	0,58%	0,40	69,05	68,99	68,78	69,30	14K	31
18/03/2025	-1,08%	-0,75	68,65	69,35	68,15	69,35	52K	11
17/03/2025	0,67%	0,46	69,40	69,03	68,64	69,40	4K	6
14/03/2025	-0,01%	-0,01	68,94	69,30	68,94	69,30	159K	9
13/03/2025	-1,79%	-1,26	68,95	70,38	68,81	70,38	33K	49
12/03/2025	-0,95%	-0,67	70,21	70,88	70,16	70,88	8K	7
11/03/2025	-2,33%	-1,69	70,88	71,35	70,61	71,40	79K	34
10/03/2025	-1,45%	-1,07	72,57	73,66	72,57	73,66	2K	7
07/03/2025	0,99%	0,72	73,64	72,75	71,68	74,19	482K	1.415
06/03/2025	-0,60%	-0,44	72,92	73,03	72,64	73,50	156K	12
05/03/2025	-0,73%	-0,54	73,36	73,90	73,14	73,90	654K	18
28/02/2025	-0,65%	-0,48	73,90	74,38	73,90	74,80	10K	12
27/02/2025	-0,33%	-0,25	74,38	75,01	74,38	75,95	13K	12
26/02/2025	1,19%	0,88	74,63	73,49	73,49	74,75	20K	46
25/02/2025	1,26%	0,92	73,75	72,47	72,47	74,85	190K	13
24/02/2025	-0,49%	-0,36	72,83	73,89	72,50	73,89	92K	16
21/02/2025	-0,01%	-0,01	73,19	73,67	73,19	73,72	91K	7
20/02/2025	-0,76%	-0,56	73,20	74,50	73,12	74,50	13K	13
19/02/2025	0,55%	0,40	73,76	74,15	73,38	74,15	14K	13
18/02/2025	1,86%	1,34	73,36	74,53	73,36	75,29	231K	48
17/02/2025	-2,23%	-1,64	72,02	73,58	72,00	76,12	2M	186
14/02/2025	0,22%	0,16	73,66	73,16	72,69	73,66	112K	16
13/02/2025	2,70%	1,93	73,50	76,14	72,85	76,77	295K	46
12/02/2025	-0,15%	-0,11	71,57	70,24	70,24	72,16	998K	320
11/02/2025	-1,65%	-1,20	71,68	72,58	71,68	72,58	70K	6
10/02/2025	0,79%	0,57	72,88	70,86	70,86	72,92	13K	13
07/02/2025	0,08%	0,06	72,31	71,82	71,82	72,73	207K	29
06/02/2025	-0,19%	-0,14	72,25	72,75	71,85	72,78	265K	12
05/02/2025	1,89%	1,34	72,39	72,06	71,85	72,46	309K	38
04/02/2025	0,64%	0,45	71,05	70,76	70,67	71,13	26K	205
03/02/2025	0,11%	0,08	70,60	69,98	69,98	71,17	657K	26
31/01/2025	-0,44%	-0,31	70,52	70,10	70,10	71,48	256K	271
30/01/2025	1,19%	0,83	70,83	71,33	70,83	72,06	28K	229
29/01/2025	0,11%	0,08	70,00	70,62	69,80	70,78	32K	23
28/01/2025	0,55%	0,38	69,92	69,90	69,38	69,94	71K	17
27/01/2025	-5,54%	-4,08	69,54	72,17	68,33	72,50	216K	111
24/01/2025	0,03%	0,02	73,62	72,58	72,58	73,72	588K	34
23/01/2025	0,08%	0,06	73,60	72,80	72,80	74,00	55K	12
22/01/2025	0,26%	0,19	73,54	73,35	72,38	73,54	57K	14
21/01/2025	1,40%	1,01	73,35	72,91	72,91	73,38	26K	4
20/01/2025	0,88%	0,63	72,34	72,34	72,34	78,00	88K	43
17/01/2025	-1,38%	-1,00	71,71	73,08	71,71	73,91	11K	13
16/01/2025	0,76%	0,55	72,71	72,85	72,33	73,08	10K	11
15/01/2025	3,19%	2,23	72,16	68,53	68,53	72,55	8K	8
14/01/2025	-0,26%	-0,18	69,93	71,56	69,93	71,65	30K	10
13/01/2025	-2,83%	-2,04	70,11	71,78	70,11	72,14	12K	13
10/01/2025	-0,12%	-0,09	72,15	72,24	72,15	72,24	288	2
09/01/2025	-0,19%	-0,14	72,24	72,38	72,00	72,38	4K	5
08/01/2025	1,24%	0,89	72,38	72,05	71,25	72,38	45K	12
07/01/2025	-0,65%	-0,47	71,49	71,18	68,31	71,99	368K	2.003
06/01/2025	-2,18%	-1,60	71,96	74,30	71,48	74,30	26K	21
03/01/2025	1,27%	0,92	73,56	72,64	72,04	73,56	20K	25
02/01/2025	-	-	72,64	72,66	71,03	74,40	73K	18

Date,Open,High,Low,Close,Volume
17-Jul-25,75.71,76.10,75.57,75.57,1961796
16-Jul-25,74.95,74.95,74.69,74.83,748
15-Jul-25,75.28,75.28,74.85,74.95,5472
14-Jul-25,75.98,75.98,74.90,75.82,4064
11-Jul-25,76.00,76.00,75.22,75.22,79828
10-Jul-25,76.37,76.37,76.07,76.16,17070
09-Jul-25,75.15,76.10,75.14,75.66,1657736
08-Jul-25,75.15,75.39,74.56,74.56,52917
07-Jul-25,76.82,76.82,74.98,75.12,21653
04-Jul-25,75.80,76.82,75.64,76.82,207624
03-Jul-25,74.23,77.42,73.95,77.42,224407
02-Jul-25,75.00,77.27,73.36,77.00,372920
01-Jul-25,75.09,76.08,75.09,76.08,38145
27-Jun-25,75.70,75.70,75.16,75.16,2180
26-Jun-25,74.71,76.08,74.71,75.78,20001
25-Jun-25,73.22,76.03,73.22,76.01,3812749
24-Jun-25,72.81,75.00,72.81,74.72,1671381
23-Jun-25,71.61,74.30,71.61,74.30,27356
20-Jun-25,72.35,73.29,72.32,73.08,4353
18-Jun-25,72.56,72.80,72.56,72.80,3922
17-Jun-25,71.68,72.36,71.65,71.91,1796726
16-Jun-25,72.23,72.39,71.80,71.80,23016
13-Jun-25,71.22,74.99,71.00,74.99,725381
12-Jun-25,71.31,72.42,71.31,71.97,729831
11-Jun-25,71.63,71.63,70.91,71.08,852362
10-Jun-25,73.19,73.19,72.17,72.66,150737
09-Jun-25,73.35,73.69,73.19,73.19,157599
06-Jun-25,72.93,73.90,72.92,73.59,15132
05-Jun-25,71.44,74.98,71.44,74.98,397171
04-Jun-25,72.42,73.32,72.42,72.90,3862
03-Jun-25,72.82,72.82,72.07,72.07,333048
02-Jun-25,71.02,72.65,71.02,72.65,449664
30-May-25,71.40,72.35,71.37,71.96,16186
29-May-25,72.12,72.12,71.18,71.54,92457
28-May-25,72.15,74.99,72.13,74.99,7090
27-May-25,71.91,72.35,71.52,71.52,280161
26-May-25,70.89,72.17,70.89,71.90,559919
23-May-25,71.90,72.03,71.51,72.03,14979
22-May-25,71.05,71.69,70.95,71.69,114359
21-May-25,70.42,71.75,70.42,71.69,15668
20-May-25,72.25,72.25,71.40,71.86,12524
19-May-25,71.41,72.49,71.41,72.25,6627
16-May-25,73.03,73.03,71.98,72.17,9930
15-May-25,70.40,73.43,70.40,73.16,50968
14-May-25,70.28,70.28,68.60,68.79,170247
13-May-25,70.03,70.04,69.58,69.58,48303
12-May-25,68.73,70.06,68.73,70.04,17809
09-May-25,68.64,69.04,67.09,67.65,14188
08-May-25,68.02,68.45,68.02,68.11,3408
07-May-25,68.50,68.51,68.00,68.51,9107
06-May-25,67.20,67.50,67.20,67.47,4655
05-May-25,66.55,67.83,66.55,67.55,188292
02-May-25,65.85,67.18,65.85,66.55,770466
30-Apr-25,65.34,65.34,64.22,65.22,24121
29-Apr-25,64.58,64.75,64.32,64.69,8210
28-Apr-25,64.50,64.61,64.05,64.61,174420
25-Apr-25,64.11,64.49,63.76,64.25,11152
24-Apr-25,63.00,64.18,62.07,63.56,124188
23-Apr-25,62.69,64.73,62.69,63.31,600391
22-Apr-25,64.00,64.00,62.69,62.69,534869
17-Apr-25,65.68,66.05,64.93,65.03,48277
16-Apr-25,66.97,66.97,65.37,65.37,9773
15-Apr-25,68.46,68.46,67.25,67.74,6305
14-Apr-25,68.47,68.47,67.76,67.76,2600
11-Apr-25,67.04,67.61,67.04,67.08,154697
10-Apr-25,66.96,67.08,65.70,67.08,46977
09-Apr-25,63.91,68.47,63.91,68.47,76025
08-Apr-25,62.58,66.22,62.58,63.09,655167
07-Apr-25,64.26,64.62,61.56,63.86,680046
04-Apr-25,65.40,65.40,64.15,64.26,481703
03-Apr-25,67.25,67.25,64.35,64.35,87836
02-Apr-25,69.99,70.47,69.10,70.15,93318
01-Apr-25,70.20,72.50,70.07,71.89,130964
31-Mar-25,70.80,70.83,69.85,70.07,5198
28-Mar-25,71.16,71.16,69.98,70.00,8946
27-Mar-25,71.19,71.21,70.01,70.01,83233
26-Mar-25,69.85,70.91,69.85,70.42,182524
25-Mar-25,69.88,69.88,69.26,69.26,19003
24-Mar-25,70.10,70.35,69.66,69.90,338469
21-Mar-25,68.82,68.82,68.01,68.01,16014
20-Mar-25,68.55,69.07,68.29,68.36,171780
19-Mar-25,68.99,69.30,68.78,69.05,14299
18-Mar-25,69.35,69.35,68.15,68.65,51992
17-Mar-25,69.03,69.40,68.64,69.40,3881
14-Mar-25,69.30,69.30,68.94,68.94,159137
13-Mar-25,70.38,70.38,68.81,68.95,32688
12-Mar-25,70.88,70.88,70.16,70.21,8327
11-Mar-25,71.35,71.40,70.61,70.88,79365
10-Mar-25,73.66,73.66,72.57,72.57,1751
07-Mar-25,72.75,74.19,71.68,73.64,482359
06-Mar-25,73.03,73.50,72.64,72.92,155631
05-Mar-25,73.90,73.90,73.14,73.36,654264
28-Feb-25,74.38,74.80,73.90,73.90,9940
27-Feb-25,75.01,75.95,74.38,74.38,12958
26-Feb-25,73.49,74.75,73.49,74.63,19617
25-Feb-25,72.47,74.85,72.47,73.75,189958
24-Feb-25,73.89,73.89,72.50,72.83,92441
21-Feb-25,73.67,73.72,73.19,73.19,91490
20-Feb-25,74.50,74.50,73.12,73.20,13186
19-Feb-25,74.15,74.15,73.38,73.76,13508
18-Feb-25,74.53,75.29,73.36,73.36,231006
17-Feb-25,73.58,76.12,72.00,72.02,2476747
14-Feb-25,73.16,73.66,72.69,73.66,111829
13-Feb-25,76.14,76.77,72.85,73.50,295115
12-Feb-25,70.24,72.16,70.24,71.57,998190
11-Feb-25,72.58,72.58,71.68,71.68,70049
10-Feb-25,70.86,72.92,70.86,72.88,12892
07-Feb-25,71.82,72.73,71.82,72.31,207258
06-Feb-25,72.75,72.78,71.85,72.25,265082
05-Feb-25,72.06,72.46,71.85,72.39,308830
04-Feb-25,70.76,71.13,70.67,71.05,26045
03-Feb-25,69.98,71.17,69.98,70.60,656829
31-Jan-25,70.10,71.48,70.10,70.52,256351
30-Jan-25,71.33,72.06,70.83,70.83,27817
29-Jan-25,70.62,70.78,69.80,70.00,31903
28-Jan-25,69.90,69.94,69.38,69.92,70802
27-Jan-25,72.17,72.50,68.33,69.54,216192
24-Jan-25,72.58,73.72,72.58,73.62,588479
23-Jan-25,72.80,74.00,72.80,73.60,54955
22-Jan-25,73.35,73.54,72.38,73.54,57062
21-Jan-25,72.91,73.38,72.91,73.35,25938
20-Jan-25,72.34,78.00,72.34,72.34,88157
17-Jan-25,73.08,73.91,71.71,71.71,11057
16-Jan-25,72.85,73.08,72.33,72.71,10331
15-Jan-25,68.53,72.55,68.53,72.16,8022
14-Jan-25,71.56,71.65,69.93,69.93,29561
13-Jan-25,71.78,72.14,70.11,70.11,12498
10-Jan-25,72.24,72.24,72.15,72.15,288
09-Jan-25,72.38,72.38,72.00,72.24,4183
08-Jan-25,72.05,72.38,71.25,72.38,44852
07-Jan-25,71.18,71.99,68.31,71.49,367996
06-Jan-25,74.30,74.30,71.48,71.96,25895
03-Jan-25,72.64,73.56,72.04,73.56,19981
02-Jan-25,72.66,74.40,71.03,72.64,73269

*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