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
25/01/2022	0,37%	0,45	121,12	120,03	119,64	121,31	17K	35
24/01/2022	-0,83%	-1,01	120,67	120,20	118,33	120,72	824K	131
21/01/2022	-3,11%	-3,90	121,68	123,36	120,75	123,36	3M	9
20/01/2022	0,62%	0,77	125,58	125,55	125,24	125,58	1M	4
19/01/2022	-2,19%	-2,79	124,81	126,75	124,74	127,17	508K	13
18/01/2022	-4,09%	-5,44	127,60	133,05	124,52	133,05	307K	17
17/01/2022	1,27%	1,67	133,04	131,37	131,37	133,04	4K	13
14/01/2022	1,23%	1,60	131,37	129,77	129,77	131,37	6K	5
13/01/2022	-0,95%	-1,25	129,77	129,62	128,83	129,94	2M	7
12/01/2022	0,78%	1,02	131,02	131,56	130,00	131,62	431K	31
11/01/2022	0,81%	1,04	130,00	130,41	130,00	131,25	1M	18

10/01/2022	-0,50%	-0,65	128,96	127,40	127,40	129,57	313K	134
07/01/2022	0,40%	0,52	129,61	129,56	127,85	129,83	50K	19
06/01/2022	0,50%	0,64	129,09	129,28	127,82	130,00	313K	65
05/01/2022	-0,10%	-0,13	128,45	128,58	127,50	128,58	1M	11
04/01/2022	6,19%	7,49	128,58	122,82	122,40	128,79	934K	27
03/01/2022	3,43%	4,02	121,09	117,60	117,60	121,15	50K	5
30/12/2021	-3,91%	-4,77	117,07	119,80	117,07	119,80	2M	99
29/12/2021	0,97%	1,17	121,84	120,57	120,57	121,84	692K	4
28/12/2021	0,02%	0,02	120,67	121,60	120,45	121,60	21K	5
27/12/2021	-0,50%	-0,61	120,65	121,75	120,65	121,75	25K	9
23/12/2021	1,92%	2,28	121,26	121,92	121,26	122,26	396K	11
22/12/2021	-0,05%	-0,06	118,98	119,01	118,98	119,65	31K	3
21/12/2021	3,75%	4,30	119,04	117,00	117,00	119,23	68K	11
20/12/2021	-3,48%	-4,14	114,74	114,48	113,40	114,76	88K	16
17/12/2021	-0,56%	-0,67	118,88	118,80	117,16	120,96	173K	22
16/12/2021	2,75%	3,20	119,55	118,08	118,08	121,14	42K	12
15/12/2021	1,31%	1,51	116,35	116,49	113,80	120,00	89K	505
14/12/2021	1,84%	2,08	114,84	113,11	113,11	114,95	3K	18
13/12/2021	-0,87%	-0,99	112,76	112,21	111,76	112,90	1M	37
10/12/2021	1,07%	1,20	113,75	113,00	112,86	113,75	144K	5
09/12/2021	-0,30%	-0,34	112,55	112,53	112,49	112,55	5K	14
08/12/2021	-1,32%	-1,51	112,89	114,40	112,89	114,40	16K	2
07/12/2021	-0,17%	-0,19	114,40	114,92	114,40	114,92	949K	12
06/12/2021	3,65%	4,04	114,59	113,40	113,40	114,59	145K	33
03/12/2021	-2,68%	-3,04	110,55	113,10	110,50	113,10	778K	11
02/12/2021	3,93%	4,30	113,59	109,50	109,50	113,59	9K	3
01/12/2021	0,03%	0,03	109,29	110,33	109,29	110,33	44K	14
30/11/2021	-3,16%	-3,56	109,26	110,07	108,91	110,18	9K	15
29/11/2021	2,92%	3,20	112,82	109,62	109,62	112,82	449K	5
26/11/2021	-5,73%	-6,66	109,62	109,94	109,62	109,94	12K	2
24/11/2021	0,79%	0,91	116,28	116,28	116,28	116,28	10K	1
23/11/2021	-0,46%	-0,53	115,37	115,61	115,37	116,36	1M	8
22/11/2021	3,60%	4,03	115,90	114,82	114,82	115,90	6K	5
19/11/2021	-1,87%	-2,13	111,87	113,52	111,87	113,52	3K	6
18/11/2021	1,79%	2,00	114,00	112,00	112,00	114,00	64K	3
17/11/2021	-0,81%	-0,92	112,00	112,00	112,00	112,00	224	1
16/11/2021	1,28%	1,43	112,92	112,32	112,32	112,92	3K	2
12/11/2021	0,73%	0,81	111,49	110,68	110,00	111,62	87K	17
11/11/2021	-0,68%	-0,76	110,68	110,68	110,68	110,68	16K	1
10/11/2021	0,27%	0,30	111,44	117,00	111,44	117,00	3K	4
09/11/2021	-1,78%	-2,01	111,14	115,00	109,95	115,00	8K	3
08/11/2021	1,44%	1,61	113,15	113,87	113,15	114,43	5K	5
05/11/2021	-1,85%	-2,10	111,54	112,97	111,54	112,97	2M	151
04/11/2021	-2,84%	-3,32	113,64	115,00	112,92	115,00	86K	125
03/11/2021	0,81%	0,94	116,96	116,77	115,84	117,00	25K	6
01/11/2021	0,51%	0,59	116,02	115,85	115,56	116,45	79K	111
29/10/2021	0,29%	0,33	115,43	116,44	115,43	116,52	30K	102
28/10/2021	1,86%	2,10	115,10	115,10	115,10	115,10	2K	1
27/10/2021	-2,92%	-3,40	113,00	115,80	113,00	116,10	359K	120
26/10/2021	1,25%	1,44	116,40	117,18	116,40	117,65	702K	55
25/10/2021	-2,37%	-2,79	114,96	117,75	114,96	117,75	32K	6
22/10/2021	1,46%	1,69	117,75	118,00	117,13	118,44	7M	11
21/10/2021	2,44%	2,76	116,06	115,91	115,91	116,42	33K	29
20/10/2021	-0,50%	-0,57	113,30	113,02	113,02	113,30	9K	4
19/10/2021	2,59%	2,88	113,87	111,80	111,80	113,87	44K	45
18/10/2021	0,76%	0,84	110,99	110,63	110,63	111,64	202K	5
15/10/2021	2,35%	2,53	110,15	109,64	109,40	110,15	17K	12
14/10/2021	2,12%	2,23	107,62	105,39	105,39	107,93	35K	4
13/10/2021	-0,83%	-0,88	105,39	104,60	104,40	105,39	3M	66
11/10/2021	-0,50%	-0,53	106,27	108,35	106,27	108,35	50K	20
08/10/2021	1,84%	1,93	106,80	107,20	106,50	107,20	3M	5
07/10/2021	0,89%	0,93	104,87	105,61	104,80	105,75	11K	99
06/10/2021	-0,25%	-0,26	103,94	103,99	103,60	104,38	4K	16
05/10/2021	3,99%	4,00	104,20	103,05	103,05	104,20	22K	7
04/10/2021	-0,03%	-0,03	100,20	100,02	100,00	100,20	6K	23
01/10/2021	0,60%	0,60	100,23	97,74	97,74	100,30	23K	17
30/09/2021	-2,93%	-3,01	99,63	100,23	99,45	100,23	4K	3
29/09/2021	-1,28%	-1,33	102,64	102,11	102,11	103,07	15K	25
28/09/2021	-0,02%	-0,02	103,97	105,20	102,97	105,40	2M	75
27/09/2021	2,55%	2,59	103,99	103,99	103,99	103,99	3K	1
24/09/2021	3,17%	3,12	101,40	100,80	100,80	101,67	54K	75
23/09/2021	4,39%	4,13	98,28	98,58	98,28	98,58	12K	2
22/09/2021	3,35%	3,05	94,15	92,88	92,78	94,15	6K	4
21/09/2021	-0,22%	-0,20	91,10	91,06	90,55	91,10	245K	3
20/09/2021	-1,69%	-1,57	91,30	90,73	90,71	91,30	3K	13
17/09/2021	-0,49%	-0,46	92,87	92,70	92,46	92,87	6K	24
16/09/2021	-0,24%	-0,22	93,33	94,03	93,32	94,03	943K	6
15/09/2021	2,33%	2,13	93,55	92,28	92,28	93,79	134K	5
14/09/2021	-2,45%	-2,30	91,42	92,00	90,80	92,00	12K	4
13/09/2021	-0,69%	-0,65	93,72	93,00	93,00	93,72	140K	3
10/09/2021	-0,94%	-0,90	94,37	94,00	94,00	94,82	26K	85
09/09/2021	0,00%	0,00	95,27	96,37	95,27	96,37	3K	2
08/09/2021	1,14%	1,07	95,27	94,86	94,58	95,27	98K	5
06/09/2021	0,44%	0,41	94,20	94,20	94,20	94,20	94	1
03/09/2021	-0,58%	-0,55	93,79	93,51	92,62	94,77	477K	40
02/09/2021	-0,77%	-0,73	94,34	94,34	94,34	94,34	3K	1
01/09/2021	0,89%	0,84	95,07	94,23	92,62	95,07	10K	7
31/08/2021	-1,41%	-1,35	94,23	94,10	94,09	94,24	13K	4
30/08/2021	-2,95%	-2,91	95,58	98,49	95,07	98,49	2M	101
27/08/2021	1,48%	1,44	98,49	98,49	98,49	98,49	11K	1
26/08/2021	-0,41%	-0,40	97,05	97,42	97,05	97,42	200K	2
25/08/2021	0,19%	0,18	97,45	97,50	97,45	98,63	9K	4
24/08/2021	-0,29%	-0,28	97,27	96,85	96,52	97,27	151K	3
23/08/2021	0,57%	0,55	97,55	95,40	95,40	97,55	5K	5
20/08/2021	0,82%	0,79	97,00	97,61	96,32	97,61	119K	11
19/08/2021	-1,23%	-1,20	96,21	94,70	94,70	96,44	21K	21
18/08/2021	1,98%	1,89	97,41	97,44	97,41	97,48	5K	15
17/08/2021	-0,82%	-0,79	95,52	96,31	95,27	96,31	2K	8
16/08/2021	-0,79%	-0,77	96,31	95,50	95,50	96,57	30K	3
13/08/2021	-2,24%	-2,22	97,08	97,14	96,51	97,14	6K	38
12/08/2021	1,08%	1,06	99,30	98,24	98,24	99,50	1M	12
11/08/2021	1,39%	1,35	98,24	96,89	96,89	98,86	88K	10
10/08/2021	0,34%	0,33	96,89	96,02	96,02	97,04	186K	6
09/08/2021	2,20%	2,08	96,56	96,02	96,02	96,56	10K	4
06/08/2021	4,88%	4,40	94,48	94,50	93,81	94,82	18K	4
05/08/2021	2,39%	2,10	90,08	90,08	90,00	90,11	54K	21
04/08/2021	0,93%	0,81	87,98	87,07	87,07	88,01	2K	14
03/08/2021	-2,29%	-2,04	87,17	87,80	87,17	87,90	204K	7
02/08/2021	0,86%	0,76	89,21	89,21	89,21	89,21	446	1
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	-	-	92,00	92,00	92,00	92,00	4K	1

Date,Open,High,Low,Close,Volume
25-Jan-22,120.03,121.31,119.64,121.12,17064
24-Jan-22,120.20,120.72,118.33,120.67,824434
21-Jan-22,123.36,123.36,120.75,121.68,2643925
20-Jan-22,125.55,125.58,125.24,125.58,1448940
19-Jan-22,126.75,127.17,124.74,124.81,507937
18-Jan-22,133.05,133.05,124.52,127.60,306821
17-Jan-22,131.37,133.04,131.37,133.04,3696
14-Jan-22,129.77,131.37,129.77,131.37,6037
13-Jan-22,129.62,129.94,128.83,129.77,1776183
12-Jan-22,131.56,131.62,130.00,131.02,431195
11-Jan-22,130.41,131.25,130.00,130.00,1113354
10-Jan-22,127.40,129.57,127.40,128.96,312826
07-Jan-22,129.56,129.83,127.85,129.61,49646
06-Jan-22,129.28,130.00,127.82,129.09,312925
05-Jan-22,128.58,128.58,127.50,128.45,1115011
04-Jan-22,122.82,128.79,122.40,128.58,934268
03-Jan-22,117.60,121.15,117.60,121.09,49801
30-Dec-21,119.80,119.80,117.07,117.07,2244326
29-Dec-21,120.57,121.84,120.57,121.84,691747
28-Dec-21,121.60,121.60,120.45,120.67,20622
27-Dec-21,121.75,121.75,120.65,120.65,24548
23-Dec-21,121.92,122.26,121.26,121.26,396299
22-Dec-21,119.01,119.65,118.98,118.98,30642
21-Dec-21,117.00,119.23,117.00,119.04,68122
20-Dec-21,114.48,114.76,113.40,114.74,87617
17-Dec-21,118.80,120.96,117.16,118.88,173424
16-Dec-21,118.08,121.14,118.08,119.55,42045
15-Dec-21,116.49,120.00,113.80,116.35,89202
14-Dec-21,113.11,114.95,113.11,114.84,2868
13-Dec-21,112.21,112.90,111.76,112.76,1016000
10-Dec-21,113.00,113.75,112.86,113.75,143759
09-Dec-21,112.53,112.55,112.49,112.55,4951
08-Dec-21,114.40,114.40,112.89,112.89,15947
07-Dec-21,114.92,114.92,114.40,114.40,948946
06-Dec-21,113.40,114.59,113.40,114.59,144884
03-Dec-21,113.10,113.10,110.50,110.55,777582
02-Dec-21,109.50,113.59,109.50,113.59,9190
01-Dec-21,110.33,110.33,109.29,109.29,43802
30-Nov-21,110.07,110.18,108.91,109.26,8846
29-Nov-21,109.62,112.82,109.62,112.82,449095
26-Nov-21,109.94,109.94,109.62,109.62,12088
24-Nov-21,116.28,116.28,116.28,116.28,10000
23-Nov-21,115.61,116.36,115.37,115.37,1196632
22-Nov-21,114.82,115.90,114.82,115.90,6487
19-Nov-21,113.52,113.52,111.87,111.87,2911
18-Nov-21,112.00,114.00,112.00,114.00,63719
17-Nov-21,112.00,112.00,112.00,112.00,224
16-Nov-21,112.32,112.92,112.32,112.92,3499
12-Nov-21,110.68,111.62,110.00,111.49,86737
11-Nov-21,110.68,110.68,110.68,110.68,16269
10-Nov-21,117.00,117.00,111.44,111.44,3036
09-Nov-21,115.00,115.00,109.95,111.14,7782
08-Nov-21,113.87,114.43,113.15,113.15,5104
05-Nov-21,112.97,112.97,111.54,111.54,1924290
04-Nov-21,115.00,115.00,112.92,113.64,86461
03-Nov-21,116.77,117.00,115.84,116.96,24900
01-Nov-21,115.85,116.45,115.56,116.02,78657
29-Oct-21,116.44,116.52,115.43,115.43,29832
28-Oct-21,115.10,115.10,115.10,115.10,1726
27-Oct-21,115.80,116.10,113.00,113.00,358812
26-Oct-21,117.18,117.65,116.40,116.40,702418
25-Oct-21,117.75,117.75,114.96,114.96,32162
22-Oct-21,118.00,118.44,117.13,117.75,6640672
21-Oct-21,115.91,116.42,115.91,116.06,32658
20-Oct-21,113.02,113.30,113.02,113.30,8953
19-Oct-21,111.80,113.87,111.80,113.87,43713
18-Oct-21,110.63,111.64,110.63,110.99,201825
15-Oct-21,109.64,110.15,109.40,110.15,17327
14-Oct-21,105.39,107.93,105.39,107.62,35498
13-Oct-21,104.60,105.39,104.40,105.39,3263577
11-Oct-21,108.35,108.35,106.27,106.27,50287
08-Oct-21,107.20,107.20,106.50,106.80,2574876
07-Oct-21,105.61,105.75,104.80,104.87,10843
06-Oct-21,103.99,104.38,103.60,103.94,4476
05-Oct-21,103.05,104.20,103.05,104.20,22380
04-Oct-21,100.02,100.20,100.00,100.20,6102
01-Oct-21,97.74,100.30,97.74,100.23,22527
30-Sep-21,100.23,100.23,99.45,99.63,4388
29-Sep-21,102.11,103.07,102.11,102.64,14786
28-Sep-21,105.20,105.40,102.97,103.97,2155157
27-Sep-21,103.99,103.99,103.99,103.99,2807
24-Sep-21,100.80,101.67,100.80,101.40,54234
23-Sep-21,98.58,98.58,98.28,98.28,12292
22-Sep-21,92.88,94.15,92.78,94.15,6430
21-Sep-21,91.06,91.10,90.55,91.10,245045
20-Sep-21,90.73,91.30,90.71,91.30,3179
17-Sep-21,92.70,92.87,92.46,92.87,6495
16-Sep-21,94.03,94.03,93.32,93.33,943483
15-Sep-21,92.28,93.79,92.28,93.55,133549
14-Sep-21,92.00,92.00,90.80,91.42,12188
13-Sep-21,93.00,93.72,93.00,93.72,139940
10-Sep-21,94.00,94.82,94.00,94.37,26456
09-Sep-21,96.37,96.37,95.27,95.27,2885
08-Sep-21,94.86,95.27,94.58,95.27,97765
06-Sep-21,94.20,94.20,94.20,94.20,94
03-Sep-21,93.51,94.77,92.62,93.79,477397
02-Sep-21,94.34,94.34,94.34,94.34,3018
01-Sep-21,94.23,95.07,92.62,95.07,10304
31-Aug-21,94.10,94.24,94.09,94.23,13192
30-Aug-21,98.49,98.49,95.07,95.58,1647433
27-Aug-21,98.49,98.49,98.49,98.49,11227
26-Aug-21,97.42,97.42,97.05,97.05,199595
25-Aug-21,97.50,98.63,97.45,97.45,9466
24-Aug-21,96.85,97.27,96.52,97.27,150724
23-Aug-21,95.40,97.55,95.40,97.55,5144
20-Aug-21,97.61,97.61,96.32,97.00,119360
19-Aug-21,94.70,96.44,94.70,96.21,20942
18-Aug-21,97.44,97.48,97.41,97.41,4676
17-Aug-21,96.31,96.31,95.27,95.52,2099
16-Aug-21,95.50,96.57,95.50,96.31,29617
13-Aug-21,97.14,97.14,96.51,97.08,6491
12-Aug-21,98.24,99.50,98.24,99.30,1017022
11-Aug-21,96.89,98.86,96.89,98.24,87523
10-Aug-21,96.02,97.04,96.02,96.89,185526
09-Aug-21,96.02,96.56,96.02,96.56,9843
06-Aug-21,94.50,94.82,93.81,94.48,17938
05-Aug-21,90.08,90.11,90.00,90.08,54390
04-Aug-21,87.07,88.01,87.07,87.98,2280
03-Aug-21,87.80,87.90,87.17,87.17,204202
02-Aug-21,89.21,89.21,89.21,89.21,446
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SCHW34

cotações, gráficos e mais...