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
30/07/2021	1,94%	1,68	88,45	88,45	88,45	88,45	574K	2
29/07/2021	-0,62%	-0,54	86,77	87,07	86,77	87,07	27K	3
28/07/2021	-0,80%	-0,70	87,31	87,23	87,23	87,90	6K	6
26/07/2021	0,03%	0,03	88,01	88,01	88,01	88,01	114K	1
23/07/2021	-2,92%	-2,65	87,98	87,59	87,59	87,98	4K	2
21/07/2021	2,40%	2,12	90,63	90,59	90,59	90,63	498K	2
20/07/2021	0,75%	0,66	88,51	88,27	88,27	88,51	609K	6
19/07/2021	-2,73%	-2,47	87,85	87,20	87,20	88,03	372K	5
15/07/2021	1,29%	1,15	90,32	90,32	90,32	90,32	2K	1
14/07/2021	-4,20%	-3,91	89,17	89,28	88,90	89,57	653K	19
13/07/2021	-0,05%	-0,05	93,08	92,44	92,44	93,08	740	3

12/07/2021	4,76%	4,23	93,13	92,82	92,79	93,13	491K	19
08/07/2021	-3,37%	-3,10	88,90	89,80	88,90	89,80	8K	8
07/07/2021	-0,22%	-0,20	92,00	92,00	92,00	92,00	4K	1
06/07/2021	-0,98%	-0,91	92,20	92,20	92,20	92,20	296K	3
05/07/2021	0,44%	0,41	93,11	91,33	91,33	93,11	29K	4
02/07/2021	2,07%	1,88	92,70	90,35	90,35	92,70	686K	20
30/06/2021	-0,11%	-0,10	90,82	90,92	90,82	91,21	115K	17
29/06/2021	-0,63%	-0,58	90,92	90,92	90,92	90,92	191K	2
25/06/2021	0,96%	0,87	91,50	91,50	91,50	91,50	457	1
23/06/2021	0,49%	0,44	90,63	90,01	89,84	90,63	21K	3
22/06/2021	0,14%	0,13	90,19	90,37	90,16	90,50	401K	56
18/06/2021	-0,23%	-0,21	90,06	89,28	89,28	90,06	108K	2
17/06/2021	-1,48%	-1,36	90,27	90,27	90,27	90,27	180	1
15/06/2021	-2,52%	-2,37	91,63	91,63	91,63	91,63	91	1
14/06/2021	-0,62%	-0,59	94,00	94,59	94,00	94,59	942	2
11/06/2021	1,84%	1,71	94,59	94,59	94,59	94,59	472	1
10/06/2021	0,67%	0,62	92,88	92,88	92,88	92,88	18K	2
09/06/2021	-1,62%	-1,52	92,26	93,78	92,26	93,78	8K	7
08/06/2021	-1,08%	-1,02	93,78	93,87	93,78	93,87	1K	2
07/06/2021	-0,59%	-0,56	94,80	95,36	93,97	95,36	248K	117
04/06/2021	0,00%	0,00	95,36	95,36	95,36	95,36	1K	1
02/06/2021	-1,54%	-1,49	95,36	95,20	95,16	95,36	22K	18
01/06/2021	-0,84%	-0,82	96,85	97,67	96,18	97,67	51K	3
31/05/2021	1,30%	1,25	97,67	95,34	95,34	97,68	9K	6
27/05/2021	1,27%	1,21	96,42	96,42	96,42	96,42	10K	1
26/05/2021	-1,23%	-1,19	95,21	94,90	94,90	95,70	97K	144
25/05/2021	-0,62%	-0,60	96,40	96,60	96,30	96,60	3K	27
24/05/2021	3,33%	3,13	97,00	97,24	96,97	97,30	19K	101
20/05/2021	1,32%	1,22	93,87	93,87	93,87	93,87	938	1
19/05/2021	-2,06%	-1,95	92,65	92,43	92,43	92,65	93K	3
18/05/2021	-1,62%	-1,56	94,60	95,97	94,60	95,97	2K	3
17/05/2021	4,64%	4,26	96,16	96,06	96,06	96,19	2K	12
13/05/2021	2,05%	1,85	91,90	93,49	91,90	93,69	75K	4
12/05/2021	-2,32%	-2,14	90,05	90,60	90,05	90,60	292K	3
11/05/2021	-1,77%	-1,66	92,19	92,19	92,19	92,19	184	1
10/05/2021	0,48%	0,45	93,85	94,20	93,85	94,20	22K	3
07/05/2021	0,05%	0,05	93,40	92,19	92,19	93,40	74K	3
06/05/2021	-2,56%	-2,45	93,35	93,34	93,34	93,35	38K	2
05/05/2021	1,09%	1,03	95,80	94,83	94,54	96,13	212K	16
04/05/2021	-0,65%	-0,62	94,77	96,75	94,77	96,75	602K	5
03/05/2021	-0,48%	-0,46	95,39	96,90	95,23	96,90	673	5
30/04/2021	0,05%	0,05	95,85	96,17	95,49	96,17	509K	82
29/04/2021	2,08%	1,95	95,80	95,93	95,80	96,10	103K	5
28/04/2021	-1,37%	-1,30	93,85	93,78	93,60	94,05	32K	42
27/04/2021	3,31%	3,05	95,15	92,80	92,80	95,15	16K	39
26/04/2021	0,12%	0,11	92,10	92,10	92,10	92,10	5K	1
23/04/2021	2,94%	2,63	91,99	89,00	89,00	92,07	442K	20
22/04/2021	0,91%	0,81	89,36	89,10	89,10	90,75	6K	5
20/04/2021	-3,75%	-3,45	88,55	88,52	88,52	89,25	542K	12
19/04/2021	2,00%	1,80	92,00	90,20	90,20	92,00	643K	6
16/04/2021	-1,65%	-1,51	90,20	91,71	90,20	91,71	5K	3
15/04/2021	-5,23%	-5,06	91,71	91,25	91,25	91,85	954K	14
14/04/2021	1,82%	1,73	96,77	97,16	96,77	97,16	4K	2
13/04/2021	-1,00%	-0,96	95,04	95,40	95,04	95,40	493K	10
12/04/2021	0,21%	0,20	96,00	94,65	94,65	97,00	2K	5
09/04/2021	2,68%	2,50	95,80	93,29	93,29	95,80	262K	9
08/04/2021	-0,05%	-0,05	93,30	93,60	93,05	93,60	1K	5
07/04/2021	-1,37%	-1,30	93,35	93,78	93,35	93,78	1M	16
06/04/2021	-2,32%	-2,25	94,65	94,80	94,65	94,85	2K	9
05/04/2021	2,11%	2,00	96,90	95,04	95,04	97,85	42K	14
01/04/2021	3,01%	2,77	94,90	94,55	94,50	95,05	183K	798
31/03/2021	-0,09%	-0,08	92,13	91,50	91,50	92,13	46K	3
29/03/2021	-1,91%	-1,80	92,21	94,16	91,88	94,16	21K	3
26/03/2021	1,31%	1,22	94,01	94,01	94,01	94,01	94	1
25/03/2021	5,44%	4,79	92,79	90,45	90,20	92,79	72K	66
23/03/2021	-2,27%	-2,04	88,00	88,35	88,00	89,05	242K	5
22/03/2021	-0,99%	-0,90	90,04	90,00	89,64	90,04	3K	17
19/03/2021	-2,52%	-2,35	90,94	90,71	90,70	90,94	19K	4
18/03/2021	-0,01%	-0,01	93,29	93,40	92,89	93,40	226K	17
17/03/2021	1,25%	1,15	93,30	93,30	93,30	93,30	93	1
16/03/2021	-0,75%	-0,70	92,15	91,49	90,84	92,25	466K	33
15/03/2021	-0,95%	-0,89	92,85	94,86	92,00	94,86	96K	7
12/03/2021	1,97%	1,81	93,74	92,00	92,00	93,95	156K	6
11/03/2021	0,42%	0,38	91,93	91,55	91,55	92,16	10K	17
10/03/2021	-1,66%	-1,55	91,55	93,10	91,54	93,10	27K	4
09/03/2021	0,15%	0,14	93,10	94,30	92,59	94,50	1M	35
08/03/2021	1,65%	1,51	92,96	92,96	92,96	92,96	428K	1
05/03/2021	-0,21%	-0,19	91,45	88,00	88,00	91,70	12K	18
04/03/2021	0,32%	0,29	91,64	91,87	88,99	91,87	526K	12
03/03/2021	0,77%	0,70	91,35	93,00	91,35	95,20	5K	24
02/03/2021	0,72%	0,65	90,65	91,20	90,65	91,20	75K	4
01/03/2021	4,24%	3,66	90,00	90,00	90,00	90,00	540	1
26/02/2021	1,40%	1,19	86,34	85,78	85,78	87,30	3M	66
23/02/2021	-0,80%	-0,69	85,15	85,85	84,65	85,85	2M	67
22/02/2021	2,62%	2,19	85,84	86,32	85,84	86,32	475K	2
19/02/2021	-0,79%	-0,67	83,65	84,75	83,65	84,75	48K	5
18/02/2021	1,30%	1,08	84,32	81,80	81,80	84,32	151K	9
17/02/2021	6,64%	5,18	83,24	81,92	81,92	83,25	488K	15
12/02/2021	3,94%	2,96	78,06	77,16	77,16	78,06	9K	17
11/02/2021	-0,86%	-0,65	75,10	75,07	74,75	75,26	233K	52
10/02/2021	0,52%	0,39	75,75	75,30	75,30	75,80	9K	11
09/02/2021	0,95%	0,71	75,36	75,36	75,36	75,36	93K	4
08/02/2021	-0,89%	-0,67	74,65	74,15	74,15	74,65	104K	2
05/02/2021	1,61%	1,19	75,32	75,02	74,39	76,12	5K	36
04/02/2021	2,60%	1,88	74,13	74,13	74,13	74,13	74	1
03/02/2021	-1,78%	-1,31	72,25	73,90	72,25	73,90	867K	6
02/02/2021	0,97%	0,71	73,56	73,56	73,56	73,56	44K	2
01/02/2021	1,52%	1,09	72,85	71,90	71,90	72,85	117K	2
29/01/2021	-3,29%	-2,44	71,76	71,24	71,24	71,76	1M	65
28/01/2021	1,84%	1,34	74,20	72,86	72,86	74,45	917K	26
27/01/2021	-3,38%	-2,55	72,86	73,65	72,86	73,65	2M	70
26/01/2021	-6,14%	-4,93	75,41	76,70	75,41	76,70	4K	3
22/01/2021	1,92%	1,51	80,34	80,65	80,34	80,65	81K	2
21/01/2021	0,42%	0,33	78,83	77,65	77,65	78,83	2M	64
15/01/2021	1,17%	0,91	78,50	77,55	77,55	78,65	862	11
14/01/2021	-2,27%	-1,80	77,59	78,72	77,59	78,72	3M	3
13/01/2021	-2,35%	-1,91	79,39	79,39	79,39	79,39	16K	1
12/01/2021	-0,22%	-0,18	81,30	83,90	81,30	83,94	3M	73
11/01/2021	8,60%	6,45	81,48	75,03	75,03	81,58	34K	4
06/01/2021	6,97%	4,89	75,03	75,03	75,03	75,03	30K	1
05/01/2021	0,57%	0,40	70,14	70,14	70,14	70,14	210	1
04/01/2021	2,27%	1,55	69,74	68,54	68,20	69,79	50K	122
30/12/2020	2,08%	1,39	68,19	68,19	68,19	68,19	6M	1
22/12/2020	0,38%	0,25	66,80	66,80	66,80	66,80	66	1
21/12/2020	1,45%	0,95	66,55	65,71	65,71	66,55	790	2
18/12/2020	-0,35%	-0,23	65,60	65,60	65,60	65,60	656	1
16/12/2020	0,78%	0,51	65,83	65,83	65,83	65,83	495K	19
15/12/2020	1,13%	0,73	65,32	65,32	65,32	65,32	17K	1
14/12/2020	3,23%	2,02	64,59	65,29	64,59	65,29	475K	21
11/12/2020	-3,35%	-2,17	62,57	62,00	62,00	62,57	249	2
08/12/2020	0,45%	0,29	64,74	64,74	64,74	64,74	1K	2
07/12/2020	-1,98%	-1,30	64,45	64,45	64,45	64,45	386	2
04/12/2020	-	-	65,75	65,99	65,75	65,99	197	2

Date,Open,High,Low,Close,Volume
30-Jul-21,88.45,88.45,88.45,88.45,573863
29-Jul-21,87.07,87.07,86.77,86.77,27247
28-Jul-21,87.23,87.90,87.23,87.31,5604
26-Jul-21,88.01,88.01,88.01,88.01,114413
23-Jul-21,87.59,87.98,87.59,87.98,3865
21-Jul-21,90.59,90.63,90.59,90.63,498457
20-Jul-21,88.27,88.51,88.27,88.51,609111
19-Jul-21,87.20,88.03,87.20,87.85,372395
15-Jul-21,90.32,90.32,90.32,90.32,1806
14-Jul-21,89.28,89.57,88.90,89.17,653062
13-Jul-21,92.44,93.08,92.44,93.08,740
12-Jul-21,92.82,93.13,92.79,93.13,490501
08-Jul-21,89.80,89.80,88.90,88.90,7756
07-Jul-21,92.00,92.00,92.00,92.00,3680
06-Jul-21,92.20,92.20,92.20,92.20,295962
05-Jul-21,91.33,93.11,91.33,93.11,29303
02-Jul-21,90.35,92.70,90.35,92.70,685838
30-Jun-21,90.92,91.21,90.82,90.82,115353
29-Jun-21,90.92,90.92,90.92,90.92,191022
25-Jun-21,91.50,91.50,91.50,91.50,457
23-Jun-21,90.01,90.63,89.84,90.63,20923
22-Jun-21,90.37,90.50,90.16,90.19,400917
18-Jun-21,89.28,90.06,89.28,90.06,108429
17-Jun-21,90.27,90.27,90.27,90.27,180
15-Jun-21,91.63,91.63,91.63,91.63,91
14-Jun-21,94.59,94.59,94.00,94.00,942
11-Jun-21,94.59,94.59,94.59,94.59,472
10-Jun-21,92.88,92.88,92.88,92.88,18018
09-Jun-21,93.78,93.78,92.26,92.26,7627
08-Jun-21,93.87,93.87,93.78,93.78,1125
07-Jun-21,95.36,95.36,93.97,94.80,247679
04-Jun-21,95.36,95.36,95.36,95.36,1048
02-Jun-21,95.20,95.36,95.16,95.36,22288
01-Jun-21,97.67,97.67,96.18,96.85,51282
31-May-21,95.34,97.68,95.34,97.67,8546
27-May-21,96.42,96.42,96.42,96.42,9642
26-May-21,94.90,95.70,94.90,95.21,97441
25-May-21,96.60,96.60,96.30,96.40,2604
24-May-21,97.24,97.30,96.97,97.00,19412
20-May-21,93.87,93.87,93.87,93.87,938
19-May-21,92.43,92.65,92.43,92.65,92835
18-May-21,95.97,95.97,94.60,94.60,2109
17-May-21,96.06,96.19,96.06,96.16,2402
13-May-21,93.49,93.69,91.90,91.90,75057
12-May-21,90.60,90.60,90.05,90.05,292351
11-May-21,92.19,92.19,92.19,92.19,184
10-May-21,94.20,94.20,93.85,93.85,22041
07-May-21,92.19,93.40,92.19,93.40,73938
06-May-21,93.34,93.35,93.34,93.35,37802
05-May-21,94.83,96.13,94.54,95.80,211603
04-May-21,96.75,96.75,94.77,94.77,601706
03-May-21,96.90,96.90,95.23,95.39,673
30-Apr-21,96.17,96.17,95.49,95.85,508690
29-Apr-21,95.93,96.10,95.80,95.80,103307
28-Apr-21,93.78,94.05,93.60,93.85,31978
27-Apr-21,92.80,95.15,92.80,95.15,16195
26-Apr-21,92.10,92.10,92.10,92.10,4605
23-Apr-21,89.00,92.07,89.00,91.99,441774
22-Apr-21,89.10,90.75,89.10,89.36,5567
20-Apr-21,88.52,89.25,88.52,88.55,541751
19-Apr-21,90.20,92.00,90.20,92.00,642968
16-Apr-21,91.71,91.71,90.20,90.20,5066
15-Apr-21,91.25,91.85,91.25,91.71,953552
14-Apr-21,97.16,97.16,96.77,96.77,3874
13-Apr-21,95.40,95.40,95.04,95.04,492625
12-Apr-21,94.65,97.00,94.65,96.00,2484
09-Apr-21,93.29,95.80,93.29,95.80,261917
08-Apr-21,93.60,93.60,93.05,93.30,1306
07-Apr-21,93.78,93.78,93.35,93.35,1261175
06-Apr-21,94.80,94.85,94.65,94.65,1515
05-Apr-21,95.04,97.85,95.04,96.90,42200
01-Apr-21,94.55,95.05,94.50,94.90,183373
31-Mar-21,91.50,92.13,91.50,92.13,46248
29-Mar-21,94.16,94.16,91.88,92.21,20991
26-Mar-21,94.01,94.01,94.01,94.01,94
25-Mar-21,90.45,92.79,90.20,92.79,71921
23-Mar-21,88.35,89.05,88.00,88.00,241874
22-Mar-21,90.00,90.04,89.64,90.04,2515
19-Mar-21,90.71,90.94,90.70,90.94,18960
18-Mar-21,93.40,93.40,92.89,93.29,225649
17-Mar-21,93.30,93.30,93.30,93.30,93
16-Mar-21,91.49,92.25,90.84,92.15,466391
15-Mar-21,94.86,94.86,92.00,92.85,96172
12-Mar-21,92.00,93.95,92.00,93.74,156074
11-Mar-21,91.55,92.16,91.55,91.93,9842
10-Mar-21,93.10,93.10,91.54,91.55,27320
09-Mar-21,94.30,94.50,92.59,93.10,1054339
08-Mar-21,92.96,92.96,92.96,92.96,427616
05-Mar-21,88.00,91.70,88.00,91.45,11887
04-Mar-21,91.87,91.87,88.99,91.64,526208
03-Mar-21,93.00,95.20,91.35,91.35,5349
02-Mar-21,91.20,91.20,90.65,90.65,75249
01-Mar-21,90.00,90.00,90.00,90.00,540
26-Feb-21,85.78,87.30,85.78,86.34,2504215
23-Feb-21,85.85,85.85,84.65,85.15,2129090
22-Feb-21,86.32,86.32,85.84,85.84,475360
19-Feb-21,84.75,84.75,83.65,83.65,48144
18-Feb-21,81.80,84.32,81.80,84.32,150802
17-Feb-21,81.92,83.25,81.92,83.24,487896
12-Feb-21,77.16,78.06,77.16,78.06,9040
11-Feb-21,75.07,75.26,74.75,75.10,233425
10-Feb-21,75.30,75.80,75.30,75.75,9271
09-Feb-21,75.36,75.36,75.36,75.36,93446
08-Feb-21,74.15,74.65,74.15,74.65,103884
05-Feb-21,75.02,76.12,74.39,75.32,4592
04-Feb-21,74.13,74.13,74.13,74.13,74
03-Feb-21,73.90,73.90,72.25,72.25,866813
02-Feb-21,73.56,73.56,73.56,73.56,44136
01-Feb-21,71.90,72.85,71.90,72.85,116847
29-Jan-21,71.24,71.76,71.24,71.76,1410554
28-Jan-21,72.86,74.45,72.86,74.20,917235
27-Jan-21,73.65,73.65,72.86,72.86,2266784
26-Jan-21,76.70,76.70,75.41,75.41,4275
22-Jan-21,80.65,80.65,80.34,80.34,80971
21-Jan-21,77.65,78.83,77.65,78.83,1874891
15-Jan-21,77.55,78.65,77.55,78.50,862
14-Jan-21,78.72,78.72,77.59,77.59,2690372
13-Jan-21,79.39,79.39,79.39,79.39,15878
12-Jan-21,83.90,83.94,81.30,81.30,3314290
11-Jan-21,75.03,81.58,75.03,81.48,33862
06-Jan-21,75.03,75.03,75.03,75.03,30012
05-Jan-21,70.14,70.14,70.14,70.14,210
04-Jan-21,68.54,69.79,68.20,69.74,49914
30-Dec-20,68.19,68.19,68.19,68.19,5666589
22-Dec-20,66.80,66.80,66.80,66.80,66
21-Dec-20,65.71,66.55,65.71,66.55,790
18-Dec-20,65.60,65.60,65.60,65.60,656
16-Dec-20,65.83,65.83,65.83,65.83,495107
15-Dec-20,65.32,65.32,65.32,65.32,17048
14-Dec-20,65.29,65.29,64.59,64.59,475059
11-Dec-20,62.00,62.57,62.00,62.57,249
08-Dec-20,64.74,64.74,64.74,64.74,1100
07-Dec-20,64.45,64.45,64.45,64.45,386
04-Dec-20,65.99,65.99,65.75,65.75,197

*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: SCHW34

cotações, gráficos e mais...