Cotação atual, histórico e gráfico do papel: SCHW34

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 SCHW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,00%	0,47	47,39	47,25	47,14	47,59	12K	8
25/07/2024	2,58%	1,18	46,92	46,20	45,95	46,92	78K	13
24/07/2024	0,09%	0,04	45,74	45,80	45,74	46,50	76K	10
23/07/2024	2,01%	0,90	45,70	45,55	45,50	46,17	78K	38
22/07/2024	2,05%	0,90	44,80	44,35	44,29	45,16	10K	14
19/07/2024	0,83%	0,36	43,90	43,16	42,82	43,90	19K	7
18/07/2024	-0,23%	-0,10	43,54	43,72	42,98	44,00	12K	25
17/07/2024	-6,15%	-2,86	43,64	46,50	41,86	46,50	38K	65
16/07/2024	-9,73%	-5,01	46,50	48,20	45,96	48,20	95K	76
15/07/2024	0,70%	0,36	51,51	51,00	51,00	51,67	1K	3
12/07/2024	-0,68%	-0,35	51,15	52,18	51,15	52,18	10K	30
11/07/2024	1,98%	1,00	51,50	51,20	51,20	51,75	2K	3
10/07/2024	1,39%	0,69	50,50	50,06	50,06	50,50	251	3
09/07/2024	-0,56%	-0,28	49,81	50,09	49,81	50,09	5K	2
08/07/2024	-0,95%	-0,48	50,09	50,24	50,08	50,24	300	3
05/07/2024	-1,61%	-0,83	50,57	50,90	50,22	50,90	7K	24
04/07/2024	-0,79%	-0,41	51,40	51,40	51,40	51,40	2K	1
03/07/2024	-1,05%	-0,55	51,81	51,90	51,80	52,10	1K	5
02/07/2024	1,37%	0,71	52,36	52,35	51,75	52,36	313	4
01/07/2024	0,55%	0,28	51,65	51,42	51,30	51,65	27K	34
28/06/2024	2,29%	1,15	51,37	51,30	51,27	51,38	2K	22
27/06/2024	-0,81%	-0,41	50,22	49,99	49,99	50,50	12K	30
26/06/2024	0,92%	0,46	50,63	50,67	50,63	50,79	1K	12
25/06/2024	-0,16%	-0,08	50,17	49,25	49,25	50,17	1K	5
24/06/2024	0,52%	0,26	50,25	50,25	50,25	50,25	1K	1
21/06/2024	0,81%	0,40	49,99	49,40	49,40	50,05	7K	4
20/06/2024	0,59%	0,29	49,59	49,15	49,15	49,59	2K	9
19/06/2024	0,00%	0,00	49,30	49,30	49,30	49,30	1K	1
18/06/2024	0,51%	0,25	49,30	49,10	49,10	49,80	11K	17
17/06/2024	0,31%	0,15	49,05	48,70	48,70	49,05	51K	4
14/06/2024	-1,05%	-0,52	48,90	49,42	48,90	49,42	236K	4
13/06/2024	-0,64%	-0,32	49,42	49,40	49,40	49,50	2K	10
12/06/2024	1,45%	0,71	49,74	49,87	49,74	49,87	2K	2
11/06/2024	-0,59%	-0,29	49,03	48,65	48,65	49,03	3K	6
10/06/2024	0,57%	0,28	49,32	49,35	49,24	49,35	14K	5
07/06/2024	1,20%	0,58	49,04	49,13	49,04	49,32	4K	21
06/06/2024	-1,16%	-0,57	48,46	48,59	48,46	48,59	339	2
05/06/2024	3,11%	1,48	49,03	48,17	48,17	49,04	8K	28
04/06/2024	0,30%	0,14	47,55	47,47	47,29	47,55	2K	5
03/06/2024	-0,19%	-0,09	47,41	47,44	47,04	47,75	42K	62
31/05/2024	3,87%	1,77	47,50	47,55	47,01	47,55	4K	7
29/05/2024	0,40%	0,18	45,73	45,25	45,25	45,73	2K	4
28/05/2024	-1,62%	-0,75	45,55	46,30	45,55	46,30	152K	24
27/05/2024	-1,80%	-0,85	46,30	46,32	46,22	46,32	3K	4
24/05/2024	0,79%	0,37	47,15	47,30	47,15	47,30	566	2
23/05/2024	-3,15%	-1,52	46,78	46,48	46,47	46,80	85K	6
22/05/2024	-4,45%	-2,25	48,30	50,79	48,30	50,99	91K	13
21/05/2024	-0,30%	-0,15	50,55	49,77	49,77	50,55	15K	3
20/05/2024	0,40%	0,20	50,70	50,40	49,95	50,70	184K	22
17/05/2024	0,20%	0,10	50,50	50,00	50,00	50,50	6K	3
16/05/2024	0,18%	0,09	50,40	49,99	49,75	50,40	1K	5
15/05/2024	1,95%	0,96	50,31	49,30	49,30	50,31	4K	5
14/05/2024	2,49%	1,20	49,35	47,99	47,90	49,35	7K	5
13/05/2024	-1,75%	-0,86	48,15	49,15	48,15	49,15	6K	7
10/05/2024	0,93%	0,45	49,01	48,95	48,95	49,01	293	3
09/05/2024	1,06%	0,51	48,56	49,00	48,56	49,17	15K	10
08/05/2024	0,13%	0,06	48,05	48,22	48,05	48,90	307K	30
07/05/2024	-1,15%	-0,56	47,99	48,53	47,99	48,53	11K	9
06/05/2024	0,94%	0,45	48,55	48,55	48,10	48,55	86K	33
03/05/2024	0,31%	0,15	48,10	48,05	48,04	48,10	241K	6
02/05/2024	0,00%	0,00	47,95	47,60	47,40	48,27	777K	1.288
30/04/2024	0,29%	0,14	47,95	47,70	47,70	47,95	13K	21
29/04/2024	-0,50%	-0,24	47,81	47,85	47,65	47,85	201K	5
26/04/2024	-0,15%	-0,07	48,05	48,05	48,05	48,05	2K	1
25/04/2024	-0,68%	-0,33	48,12	48,10	48,10	48,20	41K	5
24/04/2024	0,92%	0,44	48,45	48,45	48,45	48,45	969	1
23/04/2024	-0,29%	-0,14	48,01	48,45	48,01	48,45	434	3
22/04/2024	0,94%	0,45	48,15	47,80	47,80	48,39	49K	8
19/04/2024	-0,21%	-0,10	47,70	48,15	47,70	48,15	3K	5
18/04/2024	0,04%	0,02	47,80	48,10	47,80	48,34	9K	6
17/04/2024	0,27%	0,13	47,78	47,70	47,70	47,78	7K	4
16/04/2024	2,96%	1,37	47,65	47,05	47,05	47,65	10K	3
15/04/2024	2,84%	1,28	46,28	45,00	45,00	47,28	27K	11
12/04/2024	-0,27%	-0,12	45,00	45,04	45,00	45,04	24K	2
11/04/2024	-0,29%	-0,13	45,12	44,64	44,64	45,33	6K	5
10/04/2024	0,56%	0,25	45,25	45,00	45,00	45,40	5K	4
09/04/2024	-1,42%	-0,65	45,00	45,16	45,00	45,25	6K	39
08/04/2024	-0,07%	-0,03	45,65	45,40	45,40	45,70	25K	12
05/04/2024	0,79%	0,36	45,68	45,32	45,32	45,68	1K	3
04/04/2024	0,27%	0,12	45,32	45,49	45,20	45,49	4K	6
03/04/2024	0,27%	0,12	45,20	45,72	45,20	45,72	51K	2
02/04/2024	-1,25%	-0,57	45,08	45,00	44,90	45,34	4K	10
01/04/2024	0,97%	0,44	45,65	45,21	45,21	45,95	79K	1.210
28/03/2024	1,37%	0,61	45,21	44,88	44,84	45,21	5K	4
27/03/2024	0,88%	0,39	44,60	44,56	44,36	44,68	160K	169
26/03/2024	-0,43%	-0,19	44,21	44,00	44,00	44,35	2K	7
25/03/2024	-0,80%	-0,36	44,40	44,40	44,40	44,40	3K	2
22/03/2024	0,63%	0,28	44,76	45,00	44,76	45,10	5K	7
21/03/2024	2,96%	1,28	44,48	44,36	44,36	44,52	13K	26
20/03/2024	1,03%	0,44	43,20	43,18	43,18	43,20	863	2
19/03/2024	1,47%	0,62	42,76	42,76	42,76	42,76	29K	1
18/03/2024	0,52%	0,22	42,14	42,08	42,08	42,48	86K	77
15/03/2024	0,87%	0,36	41,92	42,20	41,92	42,20	4K	3
13/03/2024	-0,69%	-0,29	41,56	41,88	41,56	41,88	124K	3
11/03/2024	-0,55%	-0,23	41,85	41,76	41,60	41,85	13K	4
08/03/2024	0,00%	0,00	42,08	42,32	42,08	42,32	463	2
07/03/2024	0,48%	0,20	42,08	42,35	42,08	42,35	169	2
06/03/2024	-0,19%	-0,08	41,88	41,84	41,84	41,88	2K	2
05/03/2024	0,10%	0,04	41,96	41,90	41,90	42,16	11K	5
04/03/2024	2,04%	0,84	41,92	41,08	41,08	42,16	12K	7
01/03/2024	-0,99%	-0,41	41,08	40,25	39,79	41,31	57K	522
29/02/2024	2,12%	0,86	41,49	41,05	41,05	41,49	11K	5
28/02/2024	0,97%	0,39	40,63	40,96	40,63	40,96	79K	4
27/02/2024	0,40%	0,16	40,24	40,00	39,90	40,24	7K	26
26/02/2024	-0,15%	-0,06	40,08	40,13	40,08	40,30	30K	5
23/02/2024	0,45%	0,18	40,14	40,32	40,14	40,34	183K	10
22/02/2024	1,63%	0,64	39,96	39,79	39,79	40,20	57K	115
21/02/2024	-0,41%	-0,16	39,32	38,98	38,98	39,32	11K	5
20/02/2024	-2,01%	-0,81	39,48	39,88	39,48	39,88	6K	3
19/02/2024	1,54%	0,61	40,29	39,92	38,24	40,29	90K	216
16/02/2024	-2,55%	-1,04	39,68	39,92	39,68	39,92	3K	2
15/02/2024	4,73%	1,84	40,72	39,71	39,71	40,72	18K	108
14/02/2024	-0,31%	-0,12	38,88	38,88	38,64	38,88	29K	6
09/02/2024	0,10%	0,04	39,00	38,96	38,72	39,24	48K	7
08/02/2024	0,41%	0,16	38,96	38,90	38,90	38,97	350	5
07/02/2024	1,44%	0,55	38,80	38,25	38,25	38,80	3K	6
06/02/2024	-1,72%	-0,67	38,25	38,50	38,25	38,60	7K	23
05/02/2024	0,10%	0,04	38,92	39,35	38,88	39,35	2K	4
02/02/2024	0,96%	0,37	38,88	39,82	38,33	39,82	12K	9
01/02/2024	-2,26%	-0,89	38,51	39,72	37,72	39,72	101K	552
31/01/2024	0,03%	0,01	39,40	39,32	39,32	39,60	8K	17
29/01/2024	-0,53%	-0,21	39,39	39,36	39,32	39,39	5K	6
26/01/2024	1,12%	0,44	39,60	39,60	39,60	39,60	79	1
25/01/2024	-0,20%	-0,08	39,16	39,04	39,00	39,16	1K	4
24/01/2024	-1,41%	-0,56	39,24	39,70	39,24	39,70	7K	5
23/01/2024	0,20%	0,08	39,80	39,88	39,40	39,88	4K	9
22/01/2024	3,12%	1,20	39,72	39,28	39,28	39,83	7K	8
19/01/2024	-0,31%	-0,12	38,52	38,56	38,52	38,56	2K	3
18/01/2024	-1,53%	-0,60	38,64	39,24	38,25	39,24	1M	243
17/01/2024	-3,80%	-1,55	39,24	39,05	37,08	39,24	3K	10
16/01/2024	1,92%	0,77	40,79	39,56	39,56	40,79	16K	15
15/01/2024	0,55%	0,22	40,02	40,11	38,23	41,49	136K	9
12/01/2024	-4,07%	-1,69	39,80	39,46	39,46	39,84	21K	5
11/01/2024	-	-	41,49	39,83	39,56	41,49	21K	35

Date,Open,High,Low,Close,Volume
26-Jul-24,47.25,47.59,47.14,47.39,12199
25-Jul-24,46.20,46.92,45.95,46.92,78334
24-Jul-24,45.80,46.50,45.74,45.74,76086
23-Jul-24,45.55,46.17,45.50,45.70,78305
22-Jul-24,44.35,45.16,44.29,44.80,10372
19-Jul-24,43.16,43.90,42.82,43.90,19316
18-Jul-24,43.72,44.00,42.98,43.54,12054
17-Jul-24,46.50,46.50,41.86,43.64,37599
16-Jul-24,48.20,48.20,45.96,46.50,94868
15-Jul-24,51.00,51.67,51.00,51.51,1390
12-Jul-24,52.18,52.18,51.15,51.15,10262
11-Jul-24,51.20,51.75,51.20,51.50,2215
10-Jul-24,50.06,50.50,50.06,50.50,251
09-Jul-24,50.09,50.09,49.81,49.81,4987
08-Jul-24,50.24,50.24,50.08,50.09,300
05-Jul-24,50.90,50.90,50.22,50.57,6594
04-Jul-24,51.40,51.40,51.40,51.40,2004
03-Jul-24,51.90,52.10,51.80,51.81,1246
02-Jul-24,52.35,52.36,51.75,52.36,313
01-Jul-24,51.42,51.65,51.30,51.65,27056
28-Jun-24,51.30,51.38,51.27,51.37,2207
27-Jun-24,49.99,50.50,49.99,50.22,11740
26-Jun-24,50.67,50.79,50.63,50.63,1115
25-Jun-24,49.25,50.17,49.25,50.17,1050
24-Jun-24,50.25,50.25,50.25,50.25,1005
21-Jun-24,49.40,50.05,49.40,49.99,6541
20-Jun-24,49.15,49.59,49.15,49.59,2125
19-Jun-24,49.30,49.30,49.30,49.30,1380
18-Jun-24,49.10,49.80,49.10,49.30,10750
17-Jun-24,48.70,49.05,48.70,49.05,50857
14-Jun-24,49.42,49.42,48.90,48.90,235994
13-Jun-24,49.40,49.50,49.40,49.42,1879
12-Jun-24,49.87,49.87,49.74,49.74,2044
11-Jun-24,48.65,49.03,48.65,49.03,3132
10-Jun-24,49.35,49.35,49.24,49.32,13958
07-Jun-24,49.13,49.32,49.04,49.04,4133
06-Jun-24,48.59,48.59,48.46,48.46,339
05-Jun-24,48.17,49.04,48.17,49.03,7649
04-Jun-24,47.47,47.55,47.29,47.55,1568
03-Jun-24,47.44,47.75,47.04,47.41,41539
31-May-24,47.55,47.55,47.01,47.50,3684
29-May-24,45.25,45.73,45.25,45.73,2008
28-May-24,46.30,46.30,45.55,45.55,151554
27-May-24,46.32,46.32,46.22,46.30,2778
24-May-24,47.30,47.30,47.15,47.15,566
23-May-24,46.48,46.80,46.47,46.78,85417
22-May-24,50.79,50.99,48.30,48.30,90958
21-May-24,49.77,50.55,49.77,50.55,14827
20-May-24,50.40,50.70,49.95,50.70,184480
17-May-24,50.00,50.50,50.00,50.50,5801
16-May-24,49.99,50.40,49.75,50.40,1199
15-May-24,49.30,50.31,49.30,50.31,4147
14-May-24,47.99,49.35,47.90,49.35,6687
13-May-24,49.15,49.15,48.15,48.15,5604
10-May-24,48.95,49.01,48.95,49.01,293
09-May-24,49.00,49.17,48.56,48.56,14853
08-May-24,48.22,48.90,48.05,48.05,306778
07-May-24,48.53,48.53,47.99,47.99,11218
06-May-24,48.55,48.55,48.10,48.55,85623
03-May-24,48.05,48.10,48.04,48.10,240674
02-May-24,47.60,48.27,47.40,47.95,776860
30-Apr-24,47.70,47.95,47.70,47.95,12694
29-Apr-24,47.85,47.85,47.65,47.81,200945
26-Apr-24,48.05,48.05,48.05,48.05,2402
25-Apr-24,48.10,48.20,48.10,48.12,41102
24-Apr-24,48.45,48.45,48.45,48.45,969
23-Apr-24,48.45,48.45,48.01,48.01,434
22-Apr-24,47.80,48.39,47.80,48.15,49112
19-Apr-24,48.15,48.15,47.70,47.70,3203
18-Apr-24,48.10,48.34,47.80,47.80,8723
17-Apr-24,47.70,47.78,47.70,47.78,7346
16-Apr-24,47.05,47.65,47.05,47.65,9552
15-Apr-24,45.00,47.28,45.00,46.28,26612
12-Apr-24,45.04,45.04,45.00,45.00,24275
11-Apr-24,44.64,45.33,44.64,45.12,5550
10-Apr-24,45.00,45.40,45.00,45.25,4790
09-Apr-24,45.16,45.25,45.00,45.00,5643
08-Apr-24,45.40,45.70,45.40,45.65,25215
05-Apr-24,45.32,45.68,45.32,45.68,1178
04-Apr-24,45.49,45.49,45.20,45.32,3897
03-Apr-24,45.72,45.72,45.20,45.20,50925
02-Apr-24,45.00,45.34,44.90,45.08,3515
01-Apr-24,45.21,45.95,45.21,45.65,78974
28-Mar-24,44.88,45.21,44.84,45.21,5349
27-Mar-24,44.56,44.68,44.36,44.60,160397
26-Mar-24,44.00,44.35,44.00,44.21,2259
25-Mar-24,44.40,44.40,44.40,44.40,2619
22-Mar-24,45.00,45.10,44.76,44.76,4992
21-Mar-24,44.36,44.52,44.36,44.48,13408
20-Mar-24,43.18,43.20,43.18,43.20,863
19-Mar-24,42.76,42.76,42.76,42.76,28649
18-Mar-24,42.08,42.48,42.08,42.14,85816
15-Mar-24,42.20,42.20,41.92,41.92,4346
13-Mar-24,41.88,41.88,41.56,41.56,123932
11-Mar-24,41.76,41.85,41.60,41.85,12962
08-Mar-24,42.32,42.32,42.08,42.08,463
07-Mar-24,42.35,42.35,42.08,42.08,169
06-Mar-24,41.84,41.88,41.84,41.88,1926
05-Mar-24,41.90,42.16,41.90,41.96,11495
04-Mar-24,41.08,42.16,41.08,41.92,12156
01-Mar-24,40.25,41.31,39.79,41.08,57337
29-Feb-24,41.05,41.49,41.05,41.49,10952
28-Feb-24,40.96,40.96,40.63,40.63,78767
27-Feb-24,40.00,40.24,39.90,40.24,7295
26-Feb-24,40.13,40.30,40.08,40.08,29598
23-Feb-24,40.32,40.34,40.14,40.14,183266
22-Feb-24,39.79,40.20,39.79,39.96,57464
21-Feb-24,38.98,39.32,38.98,39.32,11190
20-Feb-24,39.88,39.88,39.48,39.48,5819
19-Feb-24,39.92,40.29,38.24,40.29,90294
16-Feb-24,39.92,39.92,39.68,39.68,3462
15-Feb-24,39.71,40.72,39.71,40.72,18476
14-Feb-24,38.88,38.88,38.64,38.88,29302
09-Feb-24,38.96,39.24,38.72,39.00,47525
08-Feb-24,38.90,38.97,38.90,38.96,350
07-Feb-24,38.25,38.80,38.25,38.80,3124
06-Feb-24,38.50,38.60,38.25,38.25,7407
05-Feb-24,39.35,39.35,38.88,38.92,2141
02-Feb-24,39.82,39.82,38.33,38.88,11610
01-Feb-24,39.72,39.72,37.72,38.51,100692
31-Jan-24,39.32,39.60,39.32,39.40,7905
29-Jan-24,39.36,39.39,39.32,39.39,4647
26-Jan-24,39.60,39.60,39.60,39.60,79
25-Jan-24,39.04,39.16,39.00,39.16,1093
24-Jan-24,39.70,39.70,39.24,39.24,6658
23-Jan-24,39.88,39.88,39.40,39.80,3801
22-Jan-24,39.28,39.83,39.28,39.72,7110
19-Jan-24,38.56,38.56,38.52,38.52,2158
18-Jan-24,39.24,39.24,38.25,38.64,1105887
17-Jan-24,39.05,39.24,37.08,39.24,2765
16-Jan-24,39.56,40.79,39.56,40.79,15929
15-Jan-24,40.11,41.49,38.23,40.02,135755
12-Jan-24,39.46,39.84,39.46,39.80,20791
11-Jan-24,39.83,41.49,39.56,41.49,20579

*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: SCHW34