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
21/01/2025	4,69%	2,72	60,74	60,29	59,16	62,23	180K	19
20/01/2025	0,24%	0,14	58,02	59,36	57,39	59,36	37K	10
17/01/2025	1,90%	1,08	57,88	57,87	57,13	57,88	4K	5
16/01/2025	3,24%	1,78	56,80	55,50	55,50	56,80	503	5
15/01/2025	1,55%	0,84	55,02	55,00	54,92	55,21	51K	8
14/01/2025	-1,85%	-1,02	54,18	55,90	54,18	55,90	16K	5
13/01/2025	-0,47%	-0,26	55,20	55,18	54,94	55,36	6K	18

09/01/2025	0,62%	0,34	55,46	56,25	55,46	56,44	54K	14
08/01/2025	3,47%	1,85	55,12	55,00	53,64	55,52	2K	4
07/01/2025	-6,28%	-3,57	53,27	56,24	53,27	56,88	131K	1.412
06/01/2025	-1,83%	-1,06	56,84	56,94	56,84	57,38	285	5
03/01/2025	2,04%	1,16	57,90	57,24	57,24	57,90	325K	27
02/01/2025	-0,80%	-0,46	56,74	57,27	56,74	57,27	35K	4
30/12/2024	-1,07%	-0,62	57,20	57,10	57,04	57,22	5K	36
27/12/2024	-0,31%	-0,18	57,82	58,00	57,68	58,30	1K	4
26/12/2024	0,97%	0,56	58,00	57,72	57,72	58,00	635	2
23/12/2024	1,56%	0,88	57,44	57,10	57,10	57,60	47K	60
20/12/2024	0,78%	0,44	56,56	56,57	56,22	56,86	4K	7
19/12/2024	-2,99%	-1,73	56,12	57,83	56,06	57,83	5K	38
18/12/2024	-0,84%	-0,49	57,85	59,29	57,85	59,33	119K	5
17/12/2024	-2,25%	-1,34	58,34	59,66	58,34	59,74	10K	5
16/12/2024	-0,95%	-0,57	59,68	59,57	59,57	59,86	13K	38
13/12/2024	-0,31%	-0,19	60,25	60,25	60,25	60,25	1K	1
12/12/2024	-2,42%	-1,50	60,44	60,52	60,44	60,52	6K	2
11/12/2024	-0,88%	-0,55	61,94	63,12	61,94	63,12	755	3
10/12/2024	-0,18%	-0,11	62,49	62,00	62,00	62,78	11K	29
09/12/2024	0,66%	0,41	62,60	62,24	62,04	62,60	6K	29
06/12/2024	1,12%	0,69	62,19	61,37	61,37	62,31	18K	10
05/12/2024	0,28%	0,17	61,50	60,44	60,44	61,74	31K	421
04/12/2024	-0,55%	-0,34	61,33	60,92	60,92	61,65	185K	13
03/12/2024	-0,50%	-0,31	61,67	62,60	61,52	62,60	398K	51
02/12/2024	1,16%	0,71	61,98	62,56	61,94	62,66	368K	51
29/11/2024	0,26%	0,16	61,27	63,02	61,27	63,04	364K	339
28/11/2024	0,11%	0,07	61,11	61,13	61,08	62,50	866	4
27/11/2024	2,52%	1,50	61,04	60,34	59,54	61,04	10K	6
26/11/2024	0,85%	0,50	59,54	59,04	59,04	59,54	13K	39
25/11/2024	-0,22%	-0,13	59,04	59,52	58,70	59,58	105K	1.276
22/11/2024	0,29%	0,17	59,17	58,52	58,52	59,27	318K	4
21/11/2024	2,08%	1,20	59,00	56,64	56,64	59,05	465K	7
19/11/2024	-1,13%	-0,66	57,80	58,72	57,80	58,72	20K	27
18/11/2024	0,76%	0,44	58,46	58,02	58,02	58,70	95K	41
14/11/2024	2,62%	1,48	58,02	57,04	56,34	58,82	168K	13
13/11/2024	0,18%	0,10	56,54	56,44	56,44	57,42	37K	27
12/11/2024	0,61%	0,34	56,44	56,25	56,18	56,64	3K	4
11/11/2024	4,59%	2,46	56,10	53,82	53,82	56,10	10K	10
08/11/2024	1,30%	0,69	53,64	53,00	52,86	53,84	14K	44
07/11/2024	-1,49%	-0,80	52,95	53,11	49,97	53,11	17K	18
06/11/2024	5,50%	2,80	53,75	53,68	53,42	56,65	227K	25
05/11/2024	-0,02%	-0,01	50,95	51,36	50,95	51,46	14K	16
04/11/2024	-2,00%	-1,04	50,96	52,03	50,96	52,03	18K	8
01/11/2024	1,52%	0,78	52,00	51,74	51,60	52,10	40K	5
31/10/2024	-0,25%	-0,13	51,22	51,32	51,22	51,65	36K	4
30/10/2024	-1,21%	-0,63	51,35	51,97	51,35	52,00	3K	5
29/10/2024	1,21%	0,62	51,98	50,92	50,92	52,05	9K	41
28/10/2024	0,73%	0,37	51,36	51,32	51,18	51,36	31K	8
25/10/2024	-0,60%	-0,31	50,99	52,17	50,99	52,17	79K	10
24/10/2024	0,39%	0,20	51,30	51,22	51,22	51,44	18K	10
23/10/2024	1,55%	0,78	51,10	51,06	50,95	51,15	5K	38
22/10/2024	0,12%	0,06	50,32	50,32	50,32	50,32	503	1
21/10/2024	-1,37%	-0,70	50,26	51,47	50,26	51,47	17K	122
18/10/2024	-0,78%	-0,40	50,96	50,72	50,72	50,98	3K	18
17/10/2024	0,29%	0,15	51,36	51,02	51,02	51,36	1K	22
16/10/2024	-0,21%	-0,11	51,21	51,44	50,82	52,68	210K	46
15/10/2024	8,13%	3,86	51,32	51,49	50,62	52,06	194K	61
14/10/2024	-0,19%	-0,09	47,46	46,59	46,59	47,89	12K	24
11/10/2024	2,68%	1,24	47,55	47,50	47,50	47,94	537K	14
09/10/2024	3,19%	1,43	46,31	45,59	45,59	46,31	2K	4
08/10/2024	0,70%	0,31	44,88	44,69	44,69	44,88	6K	3
07/10/2024	0,77%	0,34	44,57	44,25	44,25	44,57	753	4
04/10/2024	2,20%	0,95	44,23	44,03	44,03	44,23	54K	3
03/10/2024	0,42%	0,18	43,28	43,46	43,28	43,53	4M	5
02/10/2024	-2,05%	-0,90	43,10	43,36	42,92	43,44	26K	102
01/10/2024	-0,45%	-0,20	44,00	43,88	43,36	44,08	4M	106
30/09/2024	0,91%	0,40	44,20	43,96	43,88	44,20	5K	4
27/09/2024	0,53%	0,23	43,80	43,57	43,44	43,80	785	10
26/09/2024	-0,89%	-0,39	43,57	43,76	43,28	43,76	101K	10
25/09/2024	-1,98%	-0,89	43,96	44,48	43,96	44,48	1K	2
23/09/2024	-0,36%	-0,16	44,85	45,59	44,85	45,59	22K	7
20/09/2024	2,20%	0,97	45,01	44,96	44,56	45,08	155K	11
19/09/2024	1,19%	0,52	44,04	43,32	43,32	44,04	22K	4
18/09/2024	-0,09%	-0,04	43,52	43,56	43,36	43,80	5K	4
17/09/2024	-0,09%	-0,04	43,56	43,64	43,56	44,14	35K	10
16/09/2024	0,93%	0,40	43,60	44,20	43,60	44,20	53K	9
13/09/2024	-0,46%	-0,20	43,20	43,32	43,20	43,56	59K	9
12/09/2024	-2,95%	-1,32	43,40	44,96	43,25	44,96	31K	9
11/09/2024	0,36%	0,16	44,72	44,51	44,51	44,72	579	2
10/09/2024	1,18%	0,52	44,56	43,72	43,72	44,56	3K	5
09/09/2024	0,09%	0,04	44,04	44,42	44,04	44,43	2K	8
06/09/2024	-0,90%	-0,40	44,00	44,56	43,76	44,72	65K	6
05/09/2024	-1,44%	-0,65	44,40	45,05	44,40	45,05	16K	5
04/09/2024	-1,42%	-0,65	45,05	45,70	44,76	45,70	12K	32
03/09/2024	0,35%	0,16	45,70	44,62	44,62	45,72	287K	74
02/09/2024	0,11%	0,05	45,54	46,06	45,54	46,29	16K	5
30/08/2024	0,11%	0,05	45,49	46,60	45,49	46,60	408K	10
29/08/2024	2,34%	1,04	45,44	45,20	45,20	45,44	10K	6
28/08/2024	1,00%	0,44	44,40	43,92	43,88	44,43	2K	4
27/08/2024	-0,23%	-0,10	43,96	44,28	43,76	44,28	5K	10
26/08/2024	-0,14%	-0,06	44,06	44,24	44,06	44,74	88K	25
23/08/2024	-1,23%	-0,55	44,12	44,98	43,76	44,98	76K	11
22/08/2024	0,97%	0,43	44,67	43,68	43,68	44,76	83K	9
21/08/2024	-0,45%	-0,20	44,24	44,44	44,24	44,44	2K	3
20/08/2024	0,18%	0,08	44,44	44,40	44,40	44,52	27K	27
19/08/2024	-1,07%	-0,48	44,36	44,43	44,04	44,43	487	7
16/08/2024	0,09%	0,04	44,84	44,60	44,52	44,84	95K	10
15/08/2024	-0,27%	-0,12	44,80	44,60	44,20	44,80	23K	7
14/08/2024	5,74%	2,44	44,92	43,01	43,01	44,92	39K	16
13/08/2024	0,19%	0,08	42,48	42,72	42,04	42,72	10K	9
12/08/2024	-1,58%	-0,68	42,40	44,48	42,20	44,48	34K	22
09/08/2024	-6,35%	-2,92	43,08	43,40	42,70	43,40	111K	23
08/08/2024	4,64%	2,04	46,00	43,80	43,65	46,00	9K	10
07/08/2024	-1,04%	-0,46	43,96	45,20	43,96	45,20	179K	8
06/08/2024	-1,49%	-0,67	44,42	45,00	44,19	45,00	161K	7
05/08/2024	-0,16%	-0,07	45,09	44,52	43,90	45,42	10K	23
02/08/2024	-1,61%	-0,74	45,16	45,90	44,85	45,90	453K	19
01/08/2024	-0,13%	-0,06	45,90	46,30	45,49	46,30	4M	81
31/07/2024	1,68%	0,76	45,96	45,95	45,70	45,98	4K	79
30/07/2024	-1,57%	-0,72	45,20	45,54	45,20	45,54	4K	6
29/07/2024	-3,10%	-1,47	45,92	46,30	45,78	46,32	4K	46
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	-	-	50,57	50,90	50,22	50,90	7K	24

Date,Open,High,Low,Close,Volume
21-Jan-25,60.29,62.23,59.16,60.74,180258
20-Jan-25,59.36,59.36,57.39,58.02,37230
17-Jan-25,57.87,57.88,57.13,57.88,4244
16-Jan-25,55.50,56.80,55.50,56.80,503
15-Jan-25,55.00,55.21,54.92,55.02,51427
14-Jan-25,55.90,55.90,54.18,54.18,15662
13-Jan-25,55.18,55.36,54.94,55.20,5635
09-Jan-25,56.25,56.44,55.46,55.46,54445
08-Jan-25,55.00,55.52,53.64,55.12,1811
07-Jan-25,56.24,56.88,53.27,53.27,130678
06-Jan-25,56.94,57.38,56.84,56.84,285
03-Jan-25,57.24,57.90,57.24,57.90,325271
02-Jan-25,57.27,57.27,56.74,56.74,34547
30-Dec-24,57.10,57.22,57.04,57.20,5315
27-Dec-24,58.00,58.30,57.68,57.82,1039
26-Dec-24,57.72,58.00,57.72,58.00,635
23-Dec-24,57.10,57.60,57.10,57.44,46848
20-Dec-24,56.57,56.86,56.22,56.56,4020
19-Dec-24,57.83,57.83,56.06,56.12,4920
18-Dec-24,59.29,59.33,57.85,57.85,118725
17-Dec-24,59.66,59.74,58.34,58.34,9593
16-Dec-24,59.57,59.86,59.57,59.68,12842
13-Dec-24,60.25,60.25,60.25,60.25,1024
12-Dec-24,60.52,60.52,60.44,60.44,5626
11-Dec-24,63.12,63.12,61.94,61.94,755
10-Dec-24,62.00,62.78,62.00,62.49,10686
09-Dec-24,62.24,62.60,62.04,62.60,6092
06-Dec-24,61.37,62.31,61.37,62.19,17536
05-Dec-24,60.44,61.74,60.44,61.50,30730
04-Dec-24,60.92,61.65,60.92,61.33,184526
03-Dec-24,62.60,62.60,61.52,61.67,397959
02-Dec-24,62.56,62.66,61.94,61.98,367561
29-Nov-24,63.02,63.04,61.27,61.27,363737
28-Nov-24,61.13,62.50,61.08,61.11,866
27-Nov-24,60.34,61.04,59.54,61.04,9765
26-Nov-24,59.04,59.54,59.04,59.54,13197
25-Nov-24,59.52,59.58,58.70,59.04,105388
22-Nov-24,58.52,59.27,58.52,59.17,317876
21-Nov-24,56.64,59.05,56.64,59.00,465172
19-Nov-24,58.72,58.72,57.80,57.80,19921
18-Nov-24,58.02,58.70,58.02,58.46,95046
14-Nov-24,57.04,58.82,56.34,58.02,168362
13-Nov-24,56.44,57.42,56.44,56.54,37199
12-Nov-24,56.25,56.64,56.18,56.44,2872
11-Nov-24,53.82,56.10,53.82,56.10,9601
08-Nov-24,53.00,53.84,52.86,53.64,14204
07-Nov-24,53.11,53.11,49.97,52.95,16711
06-Nov-24,53.68,56.65,53.42,53.75,226921
05-Nov-24,51.36,51.46,50.95,50.95,14469
04-Nov-24,52.03,52.03,50.96,50.96,18404
01-Nov-24,51.74,52.10,51.60,52.00,39627
31-Oct-24,51.32,51.65,51.22,51.22,36283
30-Oct-24,51.97,52.00,51.35,51.35,3425
29-Oct-24,50.92,52.05,50.92,51.98,9436
28-Oct-24,51.32,51.36,51.18,51.36,30598
25-Oct-24,52.17,52.17,50.99,50.99,79190
24-Oct-24,51.22,51.44,51.22,51.30,17844
23-Oct-24,51.06,51.15,50.95,51.10,5411
22-Oct-24,50.32,50.32,50.32,50.32,503
21-Oct-24,51.47,51.47,50.26,50.26,17087
18-Oct-24,50.72,50.98,50.72,50.96,3054
17-Oct-24,51.02,51.36,51.02,51.36,1334
16-Oct-24,51.44,52.68,50.82,51.21,209948
15-Oct-24,51.49,52.06,50.62,51.32,193870
14-Oct-24,46.59,47.89,46.59,47.46,12254
11-Oct-24,47.50,47.94,47.50,47.55,537025
09-Oct-24,45.59,46.31,45.59,46.31,1738
08-Oct-24,44.69,44.88,44.69,44.88,6041
07-Oct-24,44.25,44.57,44.25,44.57,753
04-Oct-24,44.03,44.23,44.03,44.23,53952
03-Oct-24,43.46,43.53,43.28,43.28,3893849
02-Oct-24,43.36,43.44,42.92,43.10,26253
01-Oct-24,43.88,44.08,43.36,44.00,4242991
30-Sep-24,43.96,44.20,43.88,44.20,5285
27-Sep-24,43.57,43.80,43.44,43.80,785
26-Sep-24,43.76,43.76,43.28,43.57,101091
25-Sep-24,44.48,44.48,43.96,43.96,1055
23-Sep-24,45.59,45.59,44.85,44.85,21869
20-Sep-24,44.96,45.08,44.56,45.01,154566
19-Sep-24,43.32,44.04,43.32,44.04,21817
18-Sep-24,43.56,43.80,43.36,43.52,4612
17-Sep-24,43.64,44.14,43.56,43.56,34799
16-Sep-24,44.20,44.20,43.60,43.60,53205
13-Sep-24,43.32,43.56,43.20,43.20,58707
12-Sep-24,44.96,44.96,43.25,43.40,31235
11-Sep-24,44.51,44.72,44.51,44.72,579
10-Sep-24,43.72,44.56,43.72,44.56,2737
09-Sep-24,44.42,44.43,44.04,44.04,1949
06-Sep-24,44.56,44.72,43.76,44.00,64625
05-Sep-24,45.05,45.05,44.40,44.40,16414
04-Sep-24,45.70,45.70,44.76,45.05,11501
03-Sep-24,44.62,45.72,44.62,45.70,287476
02-Sep-24,46.06,46.29,45.54,45.54,16252
30-Aug-24,46.60,46.60,45.49,45.49,408281
29-Aug-24,45.20,45.44,45.20,45.44,10242
28-Aug-24,43.92,44.43,43.88,44.40,1714
27-Aug-24,44.28,44.28,43.76,43.96,4848
26-Aug-24,44.24,44.74,44.06,44.06,88361
23-Aug-24,44.98,44.98,43.76,44.12,75936
22-Aug-24,43.68,44.76,43.68,44.67,83065
21-Aug-24,44.44,44.44,44.24,44.24,1813
20-Aug-24,44.40,44.52,44.40,44.44,26719
19-Aug-24,44.43,44.43,44.04,44.36,487
16-Aug-24,44.60,44.84,44.52,44.84,94951
15-Aug-24,44.60,44.80,44.20,44.80,22914
14-Aug-24,43.01,44.92,43.01,44.92,38534
13-Aug-24,42.72,42.72,42.04,42.48,9998
12-Aug-24,44.48,44.48,42.20,42.40,34299
09-Aug-24,43.40,43.40,42.70,43.08,111435
08-Aug-24,43.80,46.00,43.65,46.00,9288
07-Aug-24,45.20,45.20,43.96,43.96,178832
06-Aug-24,45.00,45.00,44.19,44.42,160812
05-Aug-24,44.52,45.42,43.90,45.09,10343
02-Aug-24,45.90,45.90,44.85,45.16,452861
01-Aug-24,46.30,46.30,45.49,45.90,4386209
31-Jul-24,45.95,45.98,45.70,45.96,4033
30-Jul-24,45.54,45.54,45.20,45.20,4135
29-Jul-24,46.30,46.32,45.78,45.92,4056
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

*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