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
01/12/2023	1,48%	0,56	38,37	38,04	35,24	38,48	105K	185
30/11/2023	3,14%	1,15	37,81	37,12	37,09	37,88	7K	11
29/11/2023	7,86%	2,67	36,66	34,32	34,32	36,69	14K	182
28/11/2023	-0,06%	-0,02	33,99	34,44	33,93	34,44	23K	27
27/11/2023	-1,08%	-0,37	34,01	34,44	34,01	34,44	28K	4
24/11/2023	4,09%	1,35	34,38	34,17	34,17	34,38	4K	2
23/11/2023	-3,00%	-1,02	33,03	33,03	33,03	33,03	660	2
22/11/2023	-0,58%	-0,20	34,05	34,25	33,90	34,50	23K	12
21/11/2023	-0,64%	-0,22	34,25	34,08	34,08	34,70	104K	8
20/11/2023	-0,69%	-0,24	34,47	34,47	34,47	34,47	413	2
17/11/2023	2,57%	0,87	34,71	34,24	34,24	34,83	15K	23

16/11/2023	0,45%	0,15	33,84	33,90	33,54	34,00	4K	40
14/11/2023	2,00%	0,66	33,69	33,30	33,10	33,69	9K	9
13/11/2023	-0,81%	-0,27	33,03	33,30	33,03	33,39	282K	4
10/11/2023	-2,03%	-0,69	33,30	33,27	33,27	33,30	6K	2
09/11/2023	0,00%	0,00	33,99	33,49	33,27	33,99	6K	10
08/11/2023	1,28%	0,43	33,99	34,29	33,45	34,29	25K	7
07/11/2023	-0,47%	-0,16	33,56	34,12	33,56	34,12	114K	5
06/11/2023	-1,58%	-0,54	33,72	34,98	33,63	34,98	2K	10
03/11/2023	4,26%	1,40	34,26	34,13	34,13	34,50	2K	6
01/11/2023	2,56%	0,82	32,86	33,15	32,73	33,28	64K	242
31/10/2023	-0,53%	-0,17	32,04	32,25	32,04	32,25	3K	2
30/10/2023	3,04%	0,95	32,21	31,53	31,53	32,21	3K	3
27/10/2023	-2,43%	-0,78	31,26	31,25	30,99	31,26	2K	6
26/10/2023	3,19%	0,99	32,04	32,19	32,04	32,22	4K	7
25/10/2023	-0,38%	-0,12	31,05	30,55	30,55	31,05	2K	5
24/10/2023	0,29%	0,09	31,17	31,08	31,03	31,30	160K	6
23/10/2023	-3,00%	-0,96	31,08	32,03	31,08	32,03	3K	34
20/10/2023	-1,99%	-0,65	32,04	32,58	32,04	32,61	33K	156
19/10/2023	-0,15%	-0,05	32,69	32,97	32,39	32,97	26K	108
18/10/2023	-3,08%	-1,04	32,74	33,45	32,74	33,45	5K	9
17/10/2023	0,00%	0,00	33,78	33,78	33,08	34,08	2K	6
16/10/2023	3,37%	1,10	33,78	32,99	32,07	34,05	37K	201
13/10/2023	-0,91%	-0,30	32,68	33,50	32,64	33,50	7K	13
11/10/2023	0,76%	0,25	32,98	32,94	32,40	33,04	2K	10
10/10/2023	-1,68%	-0,56	32,73	33,00	32,73	33,40	9K	7
09/10/2023	0,45%	0,15	33,29	33,81	32,94	33,81	80K	8
06/10/2023	1,91%	0,62	33,14	32,73	32,73	33,15	950	5
05/10/2023	-1,90%	-0,63	32,52	32,58	32,50	33,33	3K	13
04/10/2023	0,18%	0,06	33,15	33,27	32,91	33,27	131K	824
03/10/2023	-2,48%	-0,84	33,09	33,45	32,84	33,45	35K	41
02/10/2023	-1,37%	-0,47	33,93	35,09	33,84	35,09	77K	308
29/09/2023	0,00%	0,00	34,40	34,50	34,40	34,98	172	5
28/09/2023	0,85%	0,29	34,40	34,89	34,40	34,89	1K	3
27/09/2023	1,97%	0,66	34,11	34,11	34,11	34,80	988K	22
26/09/2023	-2,28%	-0,78	33,45	33,93	33,45	34,08	2K	5
25/09/2023	0,26%	0,09	34,23	34,14	33,92	34,38	430K	10
22/09/2023	-1,61%	-0,56	34,14	34,62	34,00	34,65	25K	9
21/09/2023	0,58%	0,20	34,70	34,50	34,50	34,70	1K	4
20/09/2023	-1,46%	-0,51	34,50	35,24	34,50	35,24	16K	180
19/09/2023	-0,31%	-0,11	35,01	35,01	35,01	35,01	35	1
18/09/2023	-1,29%	-0,46	35,12	34,79	34,60	35,14	50K	230
15/09/2023	-1,96%	-0,71	35,58	36,60	34,71	36,60	12K	8
14/09/2023	1,31%	0,47	36,29	35,84	35,84	36,37	7K	7
13/09/2023	-4,22%	-1,58	35,82	37,40	35,82	37,40	14K	8
12/09/2023	1,52%	0,56	37,40	37,32	37,24	37,74	22K	7
11/09/2023	-0,97%	-0,36	36,84	37,20	36,76	37,20	15K	4
08/09/2023	0,51%	0,19	37,20	36,48	36,47	37,20	29K	9
06/09/2023	-0,13%	-0,05	37,01	36,80	35,98	37,01	15K	180
05/09/2023	0,46%	0,17	37,06	37,18	37,05	37,55	250K	10
04/09/2023	-2,12%	-0,80	36,89	37,69	36,76	37,69	5K	6
01/09/2023	3,35%	1,22	37,69	36,47	34,69	37,69	2M	415
31/08/2023	-1,33%	-0,49	36,47	36,47	36,47	36,91	1K	6
30/08/2023	2,38%	0,86	36,96	36,20	36,15	36,96	20K	70
29/08/2023	0,87%	0,31	36,10	35,87	35,87	36,24	53K	8
28/08/2023	-0,53%	-0,19	35,79	35,99	35,79	36,09	11K	7
25/08/2023	1,81%	0,64	35,98	35,11	34,79	35,98	24K	286
24/08/2023	0,60%	0,21	35,34	35,13	35,04	35,47	11K	49
23/08/2023	-1,60%	-0,57	35,13	35,11	35,11	35,18	9K	5
22/08/2023	-3,59%	-1,33	35,70	37,59	34,69	37,59	32K	212
21/08/2023	0,65%	0,24	37,03	37,53	36,50	37,53	76K	198
18/08/2023	-1,45%	-0,54	36,79	36,97	36,78	36,97	11K	12
17/08/2023	-0,90%	-0,34	37,33	37,65	37,21	37,65	7K	129
16/08/2023	-0,74%	-0,28	37,67	37,91	37,54	37,91	30K	13
15/08/2023	-0,73%	-0,28	37,95	37,99	37,64	38,12	177K	17
14/08/2023	-2,72%	-1,07	38,23	40,08	38,23	40,24	253K	199
11/08/2023	-3,11%	-1,26	39,30	39,21	39,21	39,49	16K	8
10/08/2023	-3,59%	-1,51	40,56	40,25	39,04	41,04	37K	358
09/08/2023	5,15%	2,06	42,07	39,44	38,88	42,23	38K	140
08/08/2023	-0,57%	-0,23	40,01	39,12	39,12	40,01	75K	8
07/08/2023	2,03%	0,80	40,24	39,36	39,36	40,45	28K	20
04/08/2023	-1,99%	-0,80	39,44	40,40	39,41	40,40	45K	17
03/08/2023	2,21%	0,87	40,24	39,91	39,88	40,48	694K	36
02/08/2023	-1,33%	-0,53	39,37	39,28	38,80	39,37	26K	14
01/08/2023	3,45%	1,33	39,90	38,88	37,36	39,90	326K	862
31/07/2023	-1,08%	-0,42	38,57	39,20	38,57	39,20	7K	9
28/07/2023	0,13%	0,05	38,99	38,93	38,93	39,28	6K	8
27/07/2023	-1,42%	-0,56	38,94	39,20	38,84	39,82	101K	956
26/07/2023	1,59%	0,62	39,50	39,23	39,23	39,50	38K	130
25/07/2023	-1,49%	-0,59	38,88	38,88	38,65	39,39	60K	791
24/07/2023	-1,03%	-0,41	39,47	39,80	39,33	39,94	125K	11
21/07/2023	0,23%	0,09	39,88	39,94	39,74	40,08	12K	22
20/07/2023	0,23%	0,09	39,79	39,52	39,52	40,67	19K	26
19/07/2023	0,15%	0,06	39,70	40,30	39,70	41,01	68K	32
18/07/2023	10,63%	3,81	39,64	36,16	36,16	39,96	175K	61
17/07/2023	1,39%	0,49	35,83	35,28	35,28	35,83	325K	14
14/07/2023	-1,70%	-0,61	35,34	36,12	35,34	36,12	135K	18
13/07/2023	2,54%	0,89	35,95	35,44	35,44	35,95	33K	25
12/07/2023	-0,11%	-0,04	35,06	35,10	34,93	35,14	14K	21
11/07/2023	-0,26%	-0,09	35,10	35,19	35,09	35,46	20K	23
10/07/2023	1,41%	0,49	35,19	35,00	34,95	35,28	10K	11
07/07/2023	0,55%	0,19	34,70	33,88	33,88	34,70	26K	17
06/07/2023	0,41%	0,14	34,51	34,02	33,88	34,51	115K	11
05/07/2023	0,15%	0,05	34,37	35,07	34,31	35,07	424K	571
04/07/2023	4,70%	1,54	34,32	34,24	33,90	34,90	43K	39
03/07/2023	-3,05%	-1,03	32,78	33,13	32,78	35,07	228K	712
30/06/2023	-2,11%	-0,73	33,81	34,70	33,53	34,70	78K	67
29/06/2023	2,52%	0,85	34,54	34,47	34,47	34,72	30K	19
28/06/2023	2,06%	0,68	33,69	33,32	33,32	33,88	214K	129
27/06/2023	2,13%	0,69	33,01	32,32	32,20	33,20	31K	27
26/06/2023	2,31%	0,73	32,32	31,97	31,56	32,32	10K	26
23/06/2023	-0,57%	-0,18	31,59	31,77	31,56	31,77	26K	73
22/06/2023	-1,03%	-0,33	31,77	32,10	31,54	32,10	2M	1.508
21/06/2023	-0,40%	-0,13	32,10	32,23	31,87	32,23	113K	52
20/06/2023	-0,03%	-0,01	32,23	32,16	32,05	32,40	23K	16
19/06/2023	-1,50%	-0,49	32,24	32,73	31,99	32,73	169K	17
16/06/2023	-1,15%	-0,38	32,73	33,51	32,69	33,60	166K	202
15/06/2023	1,72%	0,56	33,11	32,90	32,81	33,16	31K	11
14/06/2023	-2,05%	-0,68	32,55	33,04	32,55	33,48	35K	21
13/06/2023	1,37%	0,45	33,23	32,78	32,69	33,46	37K	88
12/06/2023	-2,41%	-0,81	32,78	33,39	32,53	33,53	1M	21
09/06/2023	-1,93%	-0,66	33,59	33,78	33,47	33,81	1M	36
07/06/2023	2,98%	0,99	34,25	33,46	33,41	34,28	121K	56
06/06/2023	-0,57%	-0,19	33,26	33,45	33,21	33,50	139K	16
05/06/2023	-0,86%	-0,29	33,45	33,74	32,99	33,88	30K	30
02/06/2023	3,18%	1,04	33,74	33,65	33,37	33,82	63K	12
01/06/2023	-2,48%	-0,83	32,70	33,53	32,54	33,67	240K	793
31/05/2023	-0,77%	-0,26	33,53	33,74	33,44	33,82	711K	17
30/05/2023	1,90%	0,63	33,79	33,16	33,16	34,09	281K	25
29/05/2023	-0,81%	-0,27	33,16	33,06	33,06	33,16	7K	4
26/05/2023	-1,79%	-0,61	33,43	33,88	33,43	33,88	553K	16
25/05/2023	5,81%	1,87	34,04	32,17	32,17	34,10	33K	90
24/05/2023	-2,01%	-0,66	32,17	32,55	32,13	32,55	655K	11
23/05/2023	-	-	32,83	32,56	32,56	33,04	570K	17

Date,Open,High,Low,Close,Volume
01-Dec-23,38.04,38.48,35.24,38.37,105423
30-Nov-23,37.12,37.88,37.09,37.81,7376
29-Nov-23,34.32,36.69,34.32,36.66,14322
28-Nov-23,34.44,34.44,33.93,33.99,23140
27-Nov-23,34.44,34.44,34.01,34.01,28418
24-Nov-23,34.17,34.38,34.17,34.38,4296
23-Nov-23,33.03,33.03,33.03,33.03,660
22-Nov-23,34.25,34.50,33.90,34.05,22661
21-Nov-23,34.08,34.70,34.08,34.25,104042
20-Nov-23,34.47,34.47,34.47,34.47,413
17-Nov-23,34.24,34.83,34.24,34.71,14803
16-Nov-23,33.90,34.00,33.54,33.84,3751
14-Nov-23,33.30,33.69,33.10,33.69,8751
13-Nov-23,33.30,33.39,33.03,33.03,282383
10-Nov-23,33.27,33.30,33.27,33.30,6093
09-Nov-23,33.49,33.99,33.27,33.99,6268
08-Nov-23,34.29,34.29,33.45,33.99,24726
07-Nov-23,34.12,34.12,33.56,33.56,114479
06-Nov-23,34.98,34.98,33.63,33.72,1674
03-Nov-23,34.13,34.50,34.13,34.26,1612
01-Nov-23,33.15,33.28,32.73,32.86,63513
31-Oct-23,32.25,32.25,32.04,32.04,2723
30-Oct-23,31.53,32.21,31.53,32.21,3284
27-Oct-23,31.25,31.26,30.99,31.26,2249
26-Oct-23,32.19,32.22,32.04,32.04,3791
25-Oct-23,30.55,31.05,30.55,31.05,2038
24-Oct-23,31.08,31.30,31.03,31.17,160014
23-Oct-23,32.03,32.03,31.08,31.08,3425
20-Oct-23,32.58,32.61,32.04,32.04,32651
19-Oct-23,32.97,32.97,32.39,32.69,25857
18-Oct-23,33.45,33.45,32.74,32.74,4643
17-Oct-23,33.78,34.08,33.08,33.78,2432
16-Oct-23,32.99,34.05,32.07,33.78,36948
13-Oct-23,33.50,33.50,32.64,32.68,7000
11-Oct-23,32.94,33.04,32.40,32.98,2435
10-Oct-23,33.00,33.40,32.73,32.73,9273
09-Oct-23,33.81,33.81,32.94,33.29,79897
06-Oct-23,32.73,33.15,32.73,33.14,950
05-Oct-23,32.58,33.33,32.50,32.52,3335
04-Oct-23,33.27,33.27,32.91,33.15,130989
03-Oct-23,33.45,33.45,32.84,33.09,34585
02-Oct-23,35.09,35.09,33.84,33.93,77028
29-Sep-23,34.50,34.98,34.40,34.40,172
28-Sep-23,34.89,34.89,34.40,34.40,1377
27-Sep-23,34.11,34.80,34.11,34.11,988135
26-Sep-23,33.93,34.08,33.45,33.45,2187
25-Sep-23,34.14,34.38,33.92,34.23,429611
22-Sep-23,34.62,34.65,34.00,34.14,25035
21-Sep-23,34.50,34.70,34.50,34.70,1417
20-Sep-23,35.24,35.24,34.50,34.50,15802
19-Sep-23,35.01,35.01,35.01,35.01,35
18-Sep-23,34.79,35.14,34.60,35.12,50022
15-Sep-23,36.60,36.60,34.71,35.58,11554
14-Sep-23,35.84,36.37,35.84,36.29,6822
13-Sep-23,37.40,37.40,35.82,35.82,13625
12-Sep-23,37.32,37.74,37.24,37.40,22165
11-Sep-23,37.20,37.20,36.76,36.84,15181
08-Sep-23,36.48,37.20,36.47,37.20,28843
06-Sep-23,36.80,37.01,35.98,37.01,15205
05-Sep-23,37.18,37.55,37.05,37.06,250394
04-Sep-23,37.69,37.69,36.76,36.89,5014
01-Sep-23,36.47,37.69,34.69,37.69,2273374
31-Aug-23,36.47,36.91,36.47,36.47,1394
30-Aug-23,36.20,36.96,36.15,36.96,19612
29-Aug-23,35.87,36.24,35.87,36.10,52683
28-Aug-23,35.99,36.09,35.79,35.79,10989
25-Aug-23,35.11,35.98,34.79,35.98,24432
24-Aug-23,35.13,35.47,35.04,35.34,11281
23-Aug-23,35.11,35.18,35.11,35.13,8535
22-Aug-23,37.59,37.59,34.69,35.70,32352
21-Aug-23,37.53,37.53,36.50,37.03,76371
18-Aug-23,36.97,36.97,36.78,36.79,11280
17-Aug-23,37.65,37.65,37.21,37.33,6833
16-Aug-23,37.91,37.91,37.54,37.67,29580
15-Aug-23,37.99,38.12,37.64,37.95,177108
14-Aug-23,40.08,40.24,38.23,38.23,252805
11-Aug-23,39.21,39.49,39.21,39.30,16159
10-Aug-23,40.25,41.04,39.04,40.56,36873
09-Aug-23,39.44,42.23,38.88,42.07,38006
08-Aug-23,39.12,40.01,39.12,40.01,75136
07-Aug-23,39.36,40.45,39.36,40.24,28107
04-Aug-23,40.40,40.40,39.41,39.44,45324
03-Aug-23,39.91,40.48,39.88,40.24,694235
02-Aug-23,39.28,39.37,38.80,39.37,26345
01-Aug-23,38.88,39.90,37.36,39.90,326239
31-Jul-23,39.20,39.20,38.57,38.57,6838
28-Jul-23,38.93,39.28,38.93,38.99,6363
27-Jul-23,39.20,39.82,38.84,38.94,100807
26-Jul-23,39.23,39.50,39.23,39.50,38099
25-Jul-23,38.88,39.39,38.65,38.88,60102
24-Jul-23,39.80,39.94,39.33,39.47,125488
21-Jul-23,39.94,40.08,39.74,39.88,12128
20-Jul-23,39.52,40.67,39.52,39.79,18746
19-Jul-23,40.30,41.01,39.70,39.70,67696
18-Jul-23,36.16,39.96,36.16,39.64,174512
17-Jul-23,35.28,35.83,35.28,35.83,324507
14-Jul-23,36.12,36.12,35.34,35.34,134661
13-Jul-23,35.44,35.95,35.44,35.95,32589
12-Jul-23,35.10,35.14,34.93,35.06,14067
11-Jul-23,35.19,35.46,35.09,35.10,19824
10-Jul-23,35.00,35.28,34.95,35.19,9771
07-Jul-23,33.88,34.70,33.88,34.70,26284
06-Jul-23,34.02,34.51,33.88,34.51,114661
05-Jul-23,35.07,35.07,34.31,34.37,423600
04-Jul-23,34.24,34.90,33.90,34.32,43159
03-Jul-23,33.13,35.07,32.78,32.78,227824
30-Jun-23,34.70,34.70,33.53,33.81,77907
29-Jun-23,34.47,34.72,34.47,34.54,29629
28-Jun-23,33.32,33.88,33.32,33.69,213825
27-Jun-23,32.32,33.20,32.20,33.01,30874
26-Jun-23,31.97,32.32,31.56,32.32,9954
23-Jun-23,31.77,31.77,31.56,31.59,26079
22-Jun-23,32.10,32.10,31.54,31.77,1835140
21-Jun-23,32.23,32.23,31.87,32.10,112791
20-Jun-23,32.16,32.40,32.05,32.23,22806
19-Jun-23,32.73,32.73,31.99,32.24,168527
16-Jun-23,33.51,33.60,32.69,32.73,165905
15-Jun-23,32.90,33.16,32.81,33.11,31149
14-Jun-23,33.04,33.48,32.55,32.55,35355
13-Jun-23,32.78,33.46,32.69,33.23,36976
12-Jun-23,33.39,33.53,32.53,32.78,1025618
09-Jun-23,33.78,33.81,33.47,33.59,1026392
07-Jun-23,33.46,34.28,33.41,34.25,120564
06-Jun-23,33.45,33.50,33.21,33.26,139323
05-Jun-23,33.74,33.88,32.99,33.45,29501
02-Jun-23,33.65,33.82,33.37,33.74,63069
01-Jun-23,33.53,33.67,32.54,32.70,239852
31-May-23,33.74,33.82,33.44,33.53,711463
30-May-23,33.16,34.09,33.16,33.79,280636
29-May-23,33.06,33.16,33.06,33.16,6891
26-May-23,33.88,33.88,33.43,33.43,552868
25-May-23,32.17,34.10,32.17,34.04,33079
24-May-23,32.55,32.55,32.13,32.17,654690
23-May-23,32.56,33.04,32.56,32.83,570222

*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