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
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	-0,53%	-0,39	72,64	72,66	71,03	74,40	73K	18

30/12/2024	-0,22%	-0,16	73,03	72,86	72,45	73,44	68K	52
27/12/2024	-0,97%	-0,72	73,19	74,42	73,19	74,60	277K	211
26/12/2024	1,72%	1,25	73,91	73,52	73,42	74,08	55K	31
23/12/2024	2,17%	1,54	72,66	72,09	71,70	72,76	52K	64
20/12/2024	0,38%	0,27	71,12	71,56	70,06	71,56	2M	54
19/12/2024	-2,97%	-2,17	70,85	73,51	70,47	73,51	2M	82
18/12/2024	2,20%	1,57	73,02	72,17	72,07	73,02	388K	16
17/12/2024	0,46%	0,33	71,45	71,85	71,19	73,00	29K	18
16/12/2024	0,40%	0,28	71,12	71,19	70,24	71,19	41K	57
13/12/2024	0,28%	0,20	70,84	70,64	70,64	70,84	17K	4
12/12/2024	0,81%	0,57	70,64	70,78	69,65	71,75	619K	17
11/12/2024	-0,89%	-0,63	70,07	70,70	70,00	70,73	72K	47
10/12/2024	-1,27%	-0,91	70,70	71,47	70,28	71,47	1M	41
09/12/2024	-1,28%	-0,93	71,61	72,37	71,61	72,61	2M	62
06/12/2024	0,67%	0,48	72,54	71,86	71,86	72,95	281K	15
05/12/2024	-0,51%	-0,37	72,06	70,98	70,98	72,08	100K	461
04/12/2024	0,11%	0,08	72,43	72,35	71,50	72,43	3M	76
03/12/2024	0,98%	0,70	72,35	72,37	71,68	72,37	608K	50
02/12/2024	0,53%	0,38	71,65	71,12	71,12	72,45	848K	300
29/11/2024	-1,42%	-1,03	71,27	72,76	70,62	72,76	308K	343
28/11/2024	2,48%	1,75	72,30	70,34	70,34	72,30	18K	10
27/11/2024	2,32%	1,60	70,55	68,95	68,95	70,55	48K	321
26/11/2024	1,58%	1,07	68,95	68,53	68,32	69,23	13K	40
25/11/2024	-0,48%	-0,33	67,88	68,25	67,57	68,42	137K	1.320
22/11/2024	2,13%	1,42	68,21	67,83	67,62	68,21	471K	9
21/11/2024	1,61%	1,06	66,79	66,83	66,72	67,53	740K	12
19/11/2024	1,11%	0,72	65,73	65,30	65,24	65,80	1M	37
18/11/2024	-3,36%	-2,26	65,01	67,11	65,01	67,11	17K	23
14/11/2024	-2,01%	-1,38	67,27	67,86	66,55	68,35	76K	36
13/11/2024	1,31%	0,89	68,65	67,76	67,25	68,65	84K	58
12/11/2024	0,39%	0,26	67,76	68,18	67,55	68,18	60K	28
11/11/2024	1,00%	0,67	67,50	68,00	67,50	68,85	15K	17
08/11/2024	0,81%	0,54	66,83	67,26	66,74	67,34	10K	37
07/11/2024	0,44%	0,29	66,29	66,00	65,17	66,29	12K	10
06/11/2024	2,33%	1,50	66,00	65,00	65,00	66,60	14K	17
05/11/2024	-0,06%	-0,04	64,50	64,86	64,50	64,86	4K	14
04/11/2024	-0,71%	-0,46	64,54	65,00	64,06	65,00	20K	18
01/11/2024	1,61%	1,03	65,00	63,31	63,29	65,00	32K	14
31/10/2024	0,11%	0,07	63,97	63,54	63,54	63,97	531K	12
30/10/2024	-0,85%	-0,55	63,90	64,35	63,90	64,68	11K	9
29/10/2024	2,20%	1,39	64,45	61,79	61,10	64,45	2M	105
28/10/2024	-1,39%	-0,89	63,06	63,48	63,06	63,90	9K	7
25/10/2024	0,71%	0,45	63,95	63,95	63,95	63,95	331K	1
24/10/2024	-0,47%	-0,30	63,50	64,44	63,50	64,44	13K	10
23/10/2024	-1,54%	-1,00	63,80	63,50	63,50	64,68	13K	49
22/10/2024	0,54%	0,35	64,80	63,48	63,36	64,80	4K	5
21/10/2024	-0,54%	-0,35	64,45	65,00	64,45	65,00	19K	13
18/10/2024	1,50%	0,96	64,80	63,96	63,75	64,80	25K	26
17/10/2024	0,85%	0,54	63,84	63,90	63,48	64,23	9K	13
16/10/2024	3,13%	1,92	63,30	62,05	62,05	63,66	393K	19
15/10/2024	1,09%	0,66	61,38	60,96	60,96	61,45	17K	11
14/10/2024	-0,38%	-0,23	60,72	61,56	60,18	61,56	16K	18
11/10/2024	2,01%	1,20	60,95	59,75	59,75	61,06	11K	11
10/10/2024	-0,22%	-0,13	59,75	59,94	59,66	59,98	12K	12
09/10/2024	2,69%	1,57	59,88	58,31	58,31	59,88	53K	22
08/10/2024	1,32%	0,76	58,31	57,57	57,55	58,31	54K	8
07/10/2024	0,12%	0,07	57,55	57,40	57,22	57,76	5M	158
04/10/2024	0,42%	0,24	57,48	57,88	57,24	57,88	119K	11
03/10/2024	-0,10%	-0,06	57,24	57,54	57,23	57,55	2K	7
02/10/2024	0,21%	0,12	57,30	56,46	56,40	57,30	16K	15
01/10/2024	-2,85%	-1,68	57,18	55,00	55,00	57,18	2K	7
30/09/2024	2,01%	1,16	58,86	57,70	57,43	58,86	62K	921
27/09/2024	-0,14%	-0,08	57,70	57,73	57,53	57,73	5K	4
26/09/2024	0,43%	0,25	57,78	56,37	56,37	58,00	369K	170
25/09/2024	0,40%	0,23	57,53	57,59	57,36	57,78	748	8
24/09/2024	-0,42%	-0,24	57,30	56,88	56,88	57,30	2K	3
23/09/2024	0,40%	0,23	57,54	57,36	57,36	58,20	38K	21
20/09/2024	2,56%	1,43	57,31	54,99	54,99	57,57	9K	15
19/09/2024	1,21%	0,67	55,88	55,77	55,77	55,88	4K	2
18/09/2024	-1,29%	-0,72	55,21	56,49	54,98	56,49	5K	8
17/09/2024	-0,30%	-0,17	55,93	56,46	55,92	56,46	3K	5
16/09/2024	1,36%	0,75	56,10	55,91	55,50	56,10	15K	9
13/09/2024	-0,13%	-0,07	55,35	55,62	55,20	55,62	64K	11
12/09/2024	0,18%	0,10	55,42	55,80	55,42	55,80	3K	3
11/09/2024	0,40%	0,22	55,32	55,10	55,10	55,32	13K	4
10/09/2024	1,27%	0,69	55,10	53,51	53,51	55,20	41K	10
09/09/2024	-5,36%	-3,08	54,41	54,94	54,37	54,94	127K	39
06/09/2024	4,49%	2,47	57,49	54,40	53,85	57,49	787K	38
05/09/2024	-2,24%	-1,26	55,02	55,92	54,96	55,92	22K	18
04/09/2024	-0,42%	-0,24	56,28	56,00	55,80	56,28	266K	38
03/09/2024	-1,50%	-0,86	56,52	57,56	56,37	57,56	78K	41
02/09/2024	1,56%	0,88	57,38	56,22	56,22	57,52	2K	6
30/08/2024	-0,04%	-0,02	56,50	56,52	56,40	57,45	576K	26
29/08/2024	2,28%	1,26	56,52	56,16	56,16	57,24	30K	17
28/08/2024	-0,75%	-0,42	55,26	55,04	54,99	55,26	716	6
27/08/2024	0,34%	0,19	55,68	55,32	55,32	55,86	905K	30
26/08/2024	-0,38%	-0,21	55,49	56,00	55,49	56,03	211K	15
23/08/2024	-1,45%	-0,82	55,70	56,25	55,45	56,25	28K	18
22/08/2024	2,39%	1,32	56,52	55,70	55,70	56,52	158K	35
21/08/2024	0,55%	0,30	55,20	53,76	53,76	55,35	33K	23
20/08/2024	1,57%	0,85	54,90	54,10	54,10	55,21	96K	41
19/08/2024	-0,31%	-0,17	54,05	54,15	53,50	54,15	78K	23
16/08/2024	2,21%	1,17	54,22	54,00	52,45	54,44	3M	110
15/08/2024	6,40%	3,19	53,05	53,55	53,05	54,95	4M	192
14/08/2024	0,97%	0,48	49,86	49,38	49,26	49,86	1M	58
13/08/2024	-2,57%	-1,30	49,38	51,08	49,25	51,08	1M	45
12/08/2024	1,02%	0,51	50,68	50,17	49,29	50,68	28K	24
09/08/2024	-2,73%	-1,41	50,17	50,75	49,98	50,75	26K	23
08/08/2024	0,88%	0,45	51,58	50,22	50,22	51,58	75K	6
07/08/2024	0,33%	0,17	51,13	51,57	51,06	51,75	2K	6
06/08/2024	-0,99%	-0,51	50,96	51,15	50,80	51,45	199K	16
05/08/2024	-3,52%	-1,88	51,47	53,35	51,45	53,55	1M	44
02/08/2024	-1,93%	-1,05	53,35	54,56	53,09	54,70	79K	43
01/08/2024	-1,18%	-0,65	54,40	55,26	54,30	55,26	51K	7
31/07/2024	1,94%	1,05	55,05	54,91	54,56	55,13	19K	87
30/07/2024	0,07%	0,04	54,00	54,95	53,90	54,95	16K	9
29/07/2024	-0,44%	-0,24	53,96	54,75	53,92	54,75	69K	98
26/07/2024	1,48%	0,79	54,20	53,50	53,50	54,26	2K	11
25/07/2024	0,87%	0,46	53,41	52,95	52,95	54,28	62K	21
24/07/2024	1,55%	0,81	52,95	51,09	51,09	53,08	124K	7
23/07/2024	-0,06%	-0,03	52,14	51,01	51,01	52,17	20K	26
22/07/2024	-1,38%	-0,73	52,17	53,01	52,17	53,01	27K	13
19/07/2024	-1,42%	-0,76	52,90	52,88	52,33	53,10	45K	22
18/07/2024	0,94%	0,50	53,66	53,38	53,38	54,01	89K	16
17/07/2024	3,22%	1,66	53,16	51,66	51,66	53,36	51K	27
16/07/2024	-0,29%	-0,15	51,50	51,92	51,36	51,92	5K	11
15/07/2024	0,27%	0,14	51,65	51,88	51,31	51,88	12K	11
12/07/2024	1,32%	0,67	51,51	51,00	51,00	51,81	28K	14
11/07/2024	2,40%	1,19	50,84	50,58	50,58	50,93	21K	14
10/07/2024	0,30%	0,15	49,65	49,60	49,50	49,78	4K	9
09/07/2024	-1,65%	-0,83	49,50	50,25	49,50	50,35	26K	40
08/07/2024	-1,08%	-0,55	50,33	51,06	50,25	51,06	397K	32
05/07/2024	-4,83%	-2,58	50,88	51,22	50,88	51,55	59K	65
04/07/2024	-0,15%	-0,08	53,46	54,03	51,94	54,03	4K	15
03/07/2024	-4,56%	-2,56	53,54	56,10	53,54	56,10	42K	69
02/07/2024	4,64%	2,49	56,10	54,00	53,15	56,50	111K	30
01/07/2024	-	-	53,61	53,10	53,05	53,61	23K	28

Date,Open,High,Low,Close,Volume
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
30-Dec-24,72.86,73.44,72.45,73.03,67585
27-Dec-24,74.42,74.60,73.19,73.19,277040
26-Dec-24,73.52,74.08,73.42,73.91,55250
23-Dec-24,72.09,72.76,71.70,72.66,51822
20-Dec-24,71.56,71.56,70.06,71.12,2192810
19-Dec-24,73.51,73.51,70.47,70.85,2140542
18-Dec-24,72.17,73.02,72.07,73.02,387598
17-Dec-24,71.85,73.00,71.19,71.45,28504
16-Dec-24,71.19,71.19,70.24,71.12,40769
13-Dec-24,70.64,70.84,70.64,70.84,17312
12-Dec-24,70.78,71.75,69.65,70.64,619026
11-Dec-24,70.70,70.73,70.00,70.07,72251
10-Dec-24,71.47,71.47,70.28,70.70,1426629
09-Dec-24,72.37,72.61,71.61,71.61,1665045
06-Dec-24,71.86,72.95,71.86,72.54,280982
05-Dec-24,70.98,72.08,70.98,72.06,99754
04-Dec-24,72.35,72.43,71.50,72.43,2531250
03-Dec-24,72.37,72.37,71.68,72.35,608454
02-Dec-24,71.12,72.45,71.12,71.65,847759
29-Nov-24,72.76,72.76,70.62,71.27,308215
28-Nov-24,70.34,72.30,70.34,72.30,18027
27-Nov-24,68.95,70.55,68.95,70.55,48292
26-Nov-24,68.53,69.23,68.32,68.95,13485
25-Nov-24,68.25,68.42,67.57,67.88,136643
22-Nov-24,67.83,68.21,67.62,68.21,470784
21-Nov-24,66.83,67.53,66.72,66.79,739917
19-Nov-24,65.30,65.80,65.24,65.73,1313996
18-Nov-24,67.11,67.11,65.01,65.01,16637
14-Nov-24,67.86,68.35,66.55,67.27,75900
13-Nov-24,67.76,68.65,67.25,68.65,84450
12-Nov-24,68.18,68.18,67.55,67.76,59945
11-Nov-24,68.00,68.85,67.50,67.50,15309
08-Nov-24,67.26,67.34,66.74,66.83,9906
07-Nov-24,66.00,66.29,65.17,66.29,11771
06-Nov-24,65.00,66.60,65.00,66.00,14027
05-Nov-24,64.86,64.86,64.50,64.50,4009
04-Nov-24,65.00,65.00,64.06,64.54,19673
01-Nov-24,63.31,65.00,63.29,65.00,31973
31-Oct-24,63.54,63.97,63.54,63.97,531473
30-Oct-24,64.35,64.68,63.90,63.90,10822
29-Oct-24,61.79,64.45,61.10,64.45,1960832
28-Oct-24,63.48,63.90,63.06,63.06,9283
25-Oct-24,63.95,63.95,63.95,63.95,330621
24-Oct-24,64.44,64.44,63.50,63.50,13110
23-Oct-24,63.50,64.68,63.50,63.80,12782
22-Oct-24,63.48,64.80,63.36,64.80,4393
21-Oct-24,65.00,65.00,64.45,64.45,19105
18-Oct-24,63.96,64.80,63.75,64.80,25367
17-Oct-24,63.90,64.23,63.48,63.84,8550
16-Oct-24,62.05,63.66,62.05,63.30,392950
15-Oct-24,60.96,61.45,60.96,61.38,16754
14-Oct-24,61.56,61.56,60.18,60.72,16117
11-Oct-24,59.75,61.06,59.75,60.95,11286
10-Oct-24,59.94,59.98,59.66,59.75,11553
09-Oct-24,58.31,59.88,58.31,59.88,52830
08-Oct-24,57.57,58.31,57.55,58.31,53500
07-Oct-24,57.40,57.76,57.22,57.55,4796266
04-Oct-24,57.88,57.88,57.24,57.48,119379
03-Oct-24,57.54,57.55,57.23,57.24,2066
02-Oct-24,56.46,57.30,56.40,57.30,16445
01-Oct-24,55.00,57.18,55.00,57.18,1651
30-Sep-24,57.70,58.86,57.43,58.86,62040
27-Sep-24,57.73,57.73,57.53,57.70,4847
26-Sep-24,56.37,58.00,56.37,57.78,368588
25-Sep-24,57.59,57.78,57.36,57.53,748
24-Sep-24,56.88,57.30,56.88,57.30,1655
23-Sep-24,57.36,58.20,57.36,57.54,38399
20-Sep-24,54.99,57.57,54.99,57.31,8940
19-Sep-24,55.77,55.88,55.77,55.88,4414
18-Sep-24,56.49,56.49,54.98,55.21,4580
17-Sep-24,56.46,56.46,55.92,55.93,3159
16-Sep-24,55.91,56.10,55.50,56.10,15221
13-Sep-24,55.62,55.62,55.20,55.35,63516
12-Sep-24,55.80,55.80,55.42,55.42,2956
11-Sep-24,55.10,55.32,55.10,55.32,13252
10-Sep-24,53.51,55.20,53.51,55.10,40832
09-Sep-24,54.94,54.94,54.37,54.41,126760
06-Sep-24,54.40,57.49,53.85,57.49,787226
05-Sep-24,55.92,55.92,54.96,55.02,22336
04-Sep-24,56.00,56.28,55.80,56.28,265857
03-Sep-24,57.56,57.56,56.37,56.52,78154
02-Sep-24,56.22,57.52,56.22,57.38,2236
30-Aug-24,56.52,57.45,56.40,56.50,575631
29-Aug-24,56.16,57.24,56.16,56.52,30043
28-Aug-24,55.04,55.26,54.99,55.26,716
27-Aug-24,55.32,55.86,55.32,55.68,904509
26-Aug-24,56.00,56.03,55.49,55.49,211066
23-Aug-24,56.25,56.25,55.45,55.70,27838
22-Aug-24,55.70,56.52,55.70,56.52,158333
21-Aug-24,53.76,55.35,53.76,55.20,33423
20-Aug-24,54.10,55.21,54.10,54.90,95868
19-Aug-24,54.15,54.15,53.50,54.05,78276
16-Aug-24,54.00,54.44,52.45,54.22,2862974
15-Aug-24,53.55,54.95,53.05,53.05,4181890
14-Aug-24,49.38,49.86,49.26,49.86,1497858
13-Aug-24,51.08,51.08,49.25,49.38,1481311
12-Aug-24,50.17,50.68,49.29,50.68,28500
09-Aug-24,50.75,50.75,49.98,50.17,26251
08-Aug-24,50.22,51.58,50.22,51.58,74872
07-Aug-24,51.57,51.75,51.06,51.13,1546
06-Aug-24,51.15,51.45,50.80,50.96,199300
05-Aug-24,53.35,53.55,51.45,51.47,1276393
02-Aug-24,54.56,54.70,53.09,53.35,78564
01-Aug-24,55.26,55.26,54.30,54.40,51107
31-Jul-24,54.91,55.13,54.56,55.05,18885
30-Jul-24,54.95,54.95,53.90,54.00,16035
29-Jul-24,54.75,54.75,53.92,53.96,69290
26-Jul-24,53.50,54.26,53.50,54.20,1679
25-Jul-24,52.95,54.28,52.95,53.41,62407
24-Jul-24,51.09,53.08,51.09,52.95,124111
23-Jul-24,51.01,52.17,51.01,52.14,19539
22-Jul-24,53.01,53.01,52.17,52.17,27308
19-Jul-24,52.88,53.10,52.33,52.90,44762
18-Jul-24,53.38,54.01,53.38,53.66,88519
17-Jul-24,51.66,53.36,51.66,53.16,51012
16-Jul-24,51.92,51.92,51.36,51.50,4635
15-Jul-24,51.88,51.88,51.31,51.65,12025
12-Jul-24,51.00,51.81,51.00,51.51,28370
11-Jul-24,50.58,50.93,50.58,50.84,21059
10-Jul-24,49.60,49.78,49.50,49.65,3568
09-Jul-24,50.25,50.35,49.50,49.50,25810
08-Jul-24,51.06,51.06,50.25,50.33,397497
05-Jul-24,51.22,51.55,50.88,50.88,58958
04-Jul-24,54.03,54.03,51.94,53.46,3880
03-Jul-24,56.10,56.10,53.54,53.54,42469
02-Jul-24,54.00,56.50,53.15,56.10,110733
01-Jul-24,53.10,53.61,53.05,53.61,22786

*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