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
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	3,41%	1,37	41,49	39,83	39,56	41,49	21K	35
10/01/2024	-2,03%	-0,83	40,12	40,12	40,12	40,12	601	1
09/01/2024	-1,37%	-0,57	40,95	41,52	40,90	41,52	5K	9
08/01/2024	1,37%	0,56	41,52	41,40	40,89	41,60	8K	32
05/01/2024	-0,87%	-0,36	40,96	41,32	40,96	41,32	4K	5
04/01/2024	0,10%	0,04	41,32	40,72	40,72	41,50	370	3
03/01/2024	-1,29%	-0,54	41,28	41,76	40,90	41,76	65K	95
02/01/2024	-0,33%	-0,14	41,82	39,48	39,48	41,98	119K	269
28/12/2023	0,96%	0,40	41,96	42,99	41,96	42,99	254K	10
27/12/2023	-0,10%	-0,04	41,56	41,92	41,56	41,92	3K	4
26/12/2023	0,48%	0,20	41,60	41,43	41,43	41,80	3K	3
21/12/2023	0,00%	0,00	41,40	41,40	41,39	41,56	4K	15
20/12/2023	-2,27%	-0,96	41,40	42,35	41,38	42,35	25K	18
19/12/2023	-1,03%	-0,44	42,36	42,16	42,00	42,36	6K	8
18/12/2023	-2,37%	-1,04	42,80	43,68	42,80	43,68	7K	8
15/12/2023	1,48%	0,64	43,84	44,44	43,24	44,44	44K	11
14/12/2023	6,48%	2,63	43,20	40,97	40,97	43,24	29K	10
13/12/2023	1,70%	0,68	40,57	40,35	40,12	40,57	66K	17
12/12/2023	1,04%	0,41	39,89	39,85	39,85	39,89	2K	4
11/12/2023	-0,10%	-0,04	39,48	39,53	39,45	39,61	3K	40
08/12/2023	2,70%	1,04	39,52	38,00	38,00	39,64	30K	216
07/12/2023	0,52%	0,20	38,48	38,44	38,36	38,59	74K	298
06/12/2023	0,00%	0,00	38,28	38,28	38,28	38,64	10K	6
05/12/2023	-1,47%	-0,57	38,28	38,85	38,08	38,92	57K	118
04/12/2023	1,25%	0,48	38,85	38,38	38,28	38,85	6K	57
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	-	-	33,09	33,45	32,84	33,45	35K	41

Date,Open,High,Low,Close,Volume
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
10-Jan-24,40.12,40.12,40.12,40.12,601
09-Jan-24,41.52,41.52,40.90,40.95,4725
08-Jan-24,41.40,41.60,40.89,41.52,8234
05-Jan-24,41.32,41.32,40.96,40.96,4405
04-Jan-24,40.72,41.50,40.72,41.32,370
03-Jan-24,41.76,41.76,40.90,41.28,64886
02-Jan-24,39.48,41.98,39.48,41.82,118842
28-Dec-23,42.99,42.99,41.96,41.96,253558
27-Dec-23,41.92,41.92,41.56,41.56,2993
26-Dec-23,41.43,41.80,41.43,41.60,3251
21-Dec-23,41.40,41.56,41.39,41.40,3772
20-Dec-23,42.35,42.35,41.38,41.40,25229
19-Dec-23,42.16,42.36,42.00,42.36,5616
18-Dec-23,43.68,43.68,42.80,42.80,7479
15-Dec-23,44.44,44.44,43.24,43.84,43945
14-Dec-23,40.97,43.24,40.97,43.20,28664
13-Dec-23,40.35,40.57,40.12,40.57,66293
12-Dec-23,39.85,39.89,39.85,39.89,2033
11-Dec-23,39.53,39.61,39.45,39.48,3001
08-Dec-23,38.00,39.64,38.00,39.52,30029
07-Dec-23,38.44,38.59,38.36,38.48,74447
06-Dec-23,38.28,38.64,38.28,38.28,9548
05-Dec-23,38.85,38.92,38.08,38.28,56833
04-Dec-23,38.38,38.85,38.28,38.85,5999
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

*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