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
12/08/2020	0,01%	0,01	191,20	191,20	191,20	191,20	38K	1
11/08/2020	3,91%	7,19	191,19	191,39	191,19	191,39	73K	2
10/08/2020	3,20%	5,70	184,00	184,00	184,00	184,00	2K	1
06/08/2020	0,28%	0,50	178,30	178,99	178,30	178,99	11K	2
03/08/2020	3,76%	6,45	177,80	177,80	177,80	177,80	37K	1
31/07/2020	-0,95%	-1,65	171,35	171,35	171,35	171,35	9K	1
30/07/2020	-1,58%	-2,78	173,00	173,00	173,00	173,00	5K	1
29/07/2020	1,15%	2,00	175,78	175,78	175,78	175,78	2K	1
28/07/2020	-4,81%	-8,79	173,78	174,03	173,78	174,03	565K	4
24/07/2020	1,34%	2,41	182,57	182,57	182,57	182,57	128K	1
23/07/2020	0,65%	1,16	180,16	180,16	180,16	180,16	144K	1

21/07/2020	-0,17%	-0,30	179,00	179,00	179,00	179,00	45K	1
20/07/2020	-0,89%	-1,61	179,30	179,76	179,30	180,00	651K	3
17/07/2020	-6,01%	-11,56	180,91	180,91	180,91	180,91	123K	1
15/07/2020	2,27%	4,27	192,47	190,10	190,10	192,47	65K	2
14/07/2020	0,99%	1,85	188,20	188,20	188,20	188,20	47K	1
13/07/2020	2,96%	5,35	186,35	186,34	186,34	186,35	876K	2
09/07/2020	2,21%	3,91	181,00	181,00	181,00	181,00	45K	1
01/07/2020	-3,44%	-6,31	177,09	177,09	177,09	177,09	89K	1
30/06/2020	4,97%	8,69	183,40	183,40	183,40	183,40	18K	1
26/06/2020	-3,38%	-6,12	174,71	174,71	174,71	174,71	17K	1
25/06/2020	-0,50%	-0,91	180,83	180,83	180,83	180,83	8M	1
24/06/2020	-4,58%	-8,72	181,74	181,74	181,74	181,74	89K	1
23/06/2020	0,11%	0,21	190,46	190,46	190,46	190,46	206K	1
22/06/2020	-2,20%	-4,28	190,25	190,25	190,25	190,25	76K	1
19/06/2020	-0,34%	-0,67	194,53	194,53	194,53	194,53	58K	2
17/06/2020	1,34%	2,59	195,20	195,20	195,20	195,20	98K	1
16/06/2020	-5,58%	-11,39	192,61	190,50	190,50	193,17	308K	6
08/06/2020	5,08%	9,86	204,00	203,19	203,19	204,00	352K	2
02/06/2020	-0,96%	-1,89	194,14	194,13	194,13	194,14	586K	2
01/06/2020	2,21%	4,24	196,03	196,03	196,03	196,03	20K	1
29/05/2020	-1,80%	-3,51	191,79	193,19	191,79	193,19	154K	5
28/05/2020	0,77%	1,50	195,30	195,19	195,19	195,30	795K	13
27/05/2020	3,60%	6,74	193,80	193,80	193,80	193,80	48K	1
26/05/2020	0,95%	1,76	187,06	187,00	187,00	187,15	606K	8
22/05/2020	-0,24%	-0,44	185,30	185,30	185,30	185,30	46K	2
21/05/2020	-3,58%	-6,90	185,74	185,00	185,00	185,74	56K	2
20/05/2020	-0,50%	-0,96	192,64	192,64	192,64	192,64	333K	1
19/05/2020	1,20%	2,29	193,60	194,75	193,60	196,03	609K	7
15/05/2020	-2,01%	-3,93	191,31	191,31	191,31	191,31	25K	1
14/05/2020	-2,72%	-5,45	195,24	195,24	195,24	195,24	283K	5
12/05/2020	-4,71%	-9,93	200,69	200,69	200,69	200,69	120K	1
11/05/2020	0,83%	1,73	210,62	209,86	209,49	210,62	1M	3
08/05/2020	0,03%	0,07	208,89	208,89	208,89	208,89	2K	1
07/05/2020	5,05%	10,04	208,82	208,82	208,82	208,82	104K	1
06/05/2020	0,00%	0,00	198,78	198,78	198,78	198,78	40K	1
05/05/2020	0,80%	1,57	198,78	198,78	198,78	198,78	1M	1
04/05/2020	-4,37%	-9,02	197,21	200,45	197,21	200,45	663K	22
30/04/2020	-0,03%	-0,07	206,23	206,89	206,23	206,89	402K	2
28/04/2020	0,86%	1,75	206,30	207,82	206,30	207,82	73K	2
27/04/2020	4,63%	9,05	204,55	204,55	204,55	204,55	2M	1
23/04/2020	0,70%	1,35	195,50	197,00	195,50	197,00	187K	2
22/04/2020	3,83%	7,16	194,15	193,30	193,30	194,15	406K	3
17/04/2020	2,25%	4,11	186,99	186,99	186,99	186,99	122K	1
14/04/2020	-0,72%	-1,32	182,88	182,88	182,88	182,88	913K	1
08/04/2020	1,21%	2,20	184,20	184,20	184,20	184,20	18K	1
07/04/2020	3,85%	6,75	182,00	186,13	182,00	186,40	2M	4
03/04/2020	1,35%	2,33	175,25	175,25	175,25	175,25	110K	1
01/04/2020	0,53%	0,92	172,92	172,92	172,92	172,92	3K	2
30/03/2020	-0,29%	-0,50	172,00	172,00	172,00	172,00	31K	1
27/03/2020	1,49%	2,54	172,50	173,60	172,50	173,60	486K	2
26/03/2020	-3,00%	-5,25	169,96	169,96	169,96	169,96	68K	3
25/03/2020	17,70%	26,35	175,21	171,79	171,79	175,21	191K	4
23/03/2020	-10,85%	-18,11	148,86	148,77	148,77	148,86	2M	3
19/03/2020	0,89%	1,47	166,97	166,97	166,97	166,97	134K	1
18/03/2020	5,92%	9,25	165,50	168,21	165,50	168,21	942K	2
17/03/2020	-1,22%	-1,93	156,25	150,21	150,21	156,25	150K	9
16/03/2020	7,79%	11,43	158,18	158,40	158,18	158,40	846K	2
13/03/2020	6,19%	8,55	146,75	143,14	143,14	146,75	113K	4
12/03/2020	-7,24%	-10,78	138,20	138,20	138,20	138,20	53K	3
11/03/2020	-0,81%	-1,22	148,98	148,52	148,52	148,98	112K	6
10/03/2020	3,37%	4,90	150,20	148,22	148,22	150,20	187K	3
09/03/2020	-7,79%	-12,28	145,30	145,27	144,00	145,30	1M	4
06/03/2020	-3,73%	-6,11	157,58	157,58	157,58	157,58	3M	2
05/03/2020	-5,71%	-9,91	163,69	162,75	162,75	163,69	147K	2
03/03/2020	-7,02%	-13,10	173,60	186,18	173,50	186,18	1M	10
02/03/2020	2,22%	4,06	186,70	180,50	180,50	186,70	17M	7
28/02/2020	-4,80%	-9,21	182,64	184,99	182,64	184,99	147K	4
27/02/2020	-5,50%	-11,16	191,85	191,85	191,85	191,85	38K	1
21/02/2020	-5,13%	-10,98	203,01	203,10	202,96	203,10	274K	4
20/02/2020	3,52%	7,28	213,99	215,62	213,99	215,62	286K	2
19/02/2020	1,18%	2,41	206,71	206,71	206,71	206,71	196K	1
18/02/2020	0,85%	1,73	204,30	202,82	202,34	204,30	1M	5
14/02/2020	-1,90%	-3,92	202,57	202,57	202,57	202,57	223K	1
13/02/2020	-0,02%	-0,05	206,49	206,49	206,49	206,49	41K	1
12/02/2020	1,97%	4,00	206,54	207,84	206,54	207,84	228K	2
10/02/2020	-1,07%	-2,20	202,54	202,54	202,54	202,54	20K	1
07/02/2020	0,22%	0,44	204,74	202,22	202,22	204,74	2M	2
06/02/2020	0,19%	0,39	204,30	204,30	204,30	204,30	123K	1
05/02/2020	4,78%	9,31	203,91	203,91	203,91	203,91	102K	1
03/02/2020	-0,82%	-1,60	194,60	194,60	194,60	194,60	39K	1
28/01/2020	-3,19%	-6,46	196,20	194,48	194,48	196,20	545K	2
23/01/2020	-1,22%	-2,50	202,66	202,66	202,66	202,66	142K	1
22/01/2020	-0,45%	-0,92	205,16	205,16	205,16	205,16	21K	1
21/01/2020	2,57%	5,16	206,08	203,70	203,70	206,08	103K	2
17/01/2020	1,40%	2,77	200,92	200,92	200,92	200,92	60K	1
15/01/2020	-0,98%	-1,96	198,15	198,15	198,15	198,15	40K	1
13/01/2020	2,10%	4,11	200,11	199,69	199,69	200,11	280K	2
10/01/2020	-0,16%	-0,32	196,00	195,84	195,84	196,00	333K	2
09/01/2020	1,29%	2,50	196,32	196,32	196,32	196,32	962K	1
08/01/2020	-0,30%	-0,58	193,82	194,00	193,82	194,00	233K	2
07/01/2020	0,90%	1,74	194,40	194,40	194,40	194,40	19K	1
06/01/2020	2,07%	3,91	192,66	192,66	192,66	192,66	135K	1
03/01/2020	-4,33%	-8,55	188,75	188,75	188,75	188,75	170K	1
27/12/2019	-1,26%	-2,51	197,30	197,30	197,30	197,30	217K	1
23/12/2019	-1,23%	-2,49	199,81	199,81	199,81	199,81	80K	1
17/12/2019	-1,01%	-2,07	202,30	202,30	202,30	202,30	809K	1
16/12/2019	-1,63%	-3,38	204,37	204,37	204,37	204,37	143K	1
13/12/2019	-1,67%	-3,53	207,75	207,89	207,75	207,89	1M	2
12/12/2019	3,15%	6,45	211,28	211,28	211,28	211,28	528K	1
11/12/2019	0,03%	0,07	204,83	203,66	203,66	204,83	634K	3
05/12/2019	-0,80%	-1,66	204,76	204,76	204,76	204,76	82K	2
04/12/2019	0,16%	0,33	206,42	206,42	206,42	206,42	103K	2
25/11/2019	12,01%	22,09	206,09	206,09	206,09	206,09	82K	2
18/11/2019	1,58%	2,86	184,00	183,12	183,12	184,00	276K	2
14/11/2019	0,30%	0,54	181,14	181,14	181,14	181,14	217K	1
11/11/2019	9,35%	15,44	180,60	180,59	180,59	180,60	777K	2
30/10/2019	-0,93%	-1,55	165,16	165,16	165,16	165,16	66K	2
23/10/2019	0,52%	0,86	166,71	166,71	166,71	166,71	417K	2
22/10/2019	1,05%	1,73	165,85	165,85	165,85	165,85	100K	2
17/10/2019	-0,80%	-1,33	164,12	163,50	163,50	164,12	180K	4
15/10/2019	14,13%	20,48	165,45	162,56	162,56	165,45	2M	4
07/10/2019	-15,59%	-26,77	144,97	144,97	144,97	144,97	710K	2
30/09/2019	-0,06%	-0,11	171,74	171,74	171,74	171,74	86K	1
27/09/2019	-2,36%	-4,15	171,85	171,85	171,85	171,85	344K	1
23/09/2019	1,04%	1,81	176,00	174,93	174,93	176,00	613K	2
18/09/2019	10,58%	16,66	174,19	174,19	174,19	174,19	679K	1
30/08/2019	3,54%	5,39	157,53	157,53	157,53	157,53	32K	1
22/08/2019	1,02%	1,54	152,14	152,14	152,14	152,14	1M	1
21/08/2019	-0,63%	-0,96	150,60	150,61	150,60	150,61	858K	2
20/08/2019	4,51%	6,54	151,56	151,56	151,56	151,56	152K	1
15/08/2019	-2,32%	-3,44	145,02	145,02	145,02	145,02	1M	1
14/08/2019	2,66%	3,85	148,46	148,46	148,46	148,46	668K	1
12/08/2019	-	-	144,61	144,61	144,61	144,61	101K	3

Date,Open,High,Low,Close,Volume
12-Aug-20,191.20,191.20,191.20,191.20,38240
11-Aug-20,191.39,191.39,191.19,191.19,72718
10-Aug-20,184.00,184.00,184.00,184.00,1840
06-Aug-20,178.99,178.99,178.30,178.30,10718
03-Aug-20,177.80,177.80,177.80,177.80,37338
31-Jul-20,171.35,171.35,171.35,171.35,8567
30-Jul-20,173.00,173.00,173.00,173.00,5190
29-Jul-20,175.78,175.78,175.78,175.78,1757
28-Jul-20,174.03,174.03,173.78,173.78,565062
24-Jul-20,182.57,182.57,182.57,182.57,127799
23-Jul-20,180.16,180.16,180.16,180.16,144128
21-Jul-20,179.00,179.00,179.00,179.00,44750
20-Jul-20,179.76,180.00,179.30,179.30,650746
17-Jul-20,180.91,180.91,180.91,180.91,123018
15-Jul-20,190.10,192.47,190.10,192.47,64681
14-Jul-20,188.20,188.20,188.20,188.20,47050
13-Jul-20,186.34,186.35,186.34,186.35,875841
09-Jul-20,181.00,181.00,181.00,181.00,45250
01-Jul-20,177.09,177.09,177.09,177.09,88545
30-Jun-20,183.40,183.40,183.40,183.40,18340
26-Jun-20,174.71,174.71,174.71,174.71,17471
25-Jun-20,180.83,180.83,180.83,180.83,7620176
24-Jun-20,181.74,181.74,181.74,181.74,89052
23-Jun-20,190.46,190.46,190.46,190.46,205696
22-Jun-20,190.25,190.25,190.25,190.25,76100
19-Jun-20,194.53,194.53,194.53,194.53,58359
17-Jun-20,195.20,195.20,195.20,195.20,97600
16-Jun-20,190.50,193.17,190.50,192.61,307640
08-Jun-20,203.19,204.00,203.19,204.00,351567
02-Jun-20,194.13,194.14,194.13,194.14,586298
01-Jun-20,196.03,196.03,196.03,196.03,19603
29-May-20,193.19,193.19,191.79,191.79,153992
28-May-20,195.19,195.30,195.19,195.30,794787
27-May-20,193.80,193.80,193.80,193.80,48450
26-May-20,187.00,187.15,187.00,187.06,606167
22-May-20,185.30,185.30,185.30,185.30,46325
21-May-20,185.00,185.74,185.00,185.74,55648
20-May-20,192.64,192.64,192.64,192.64,333267
19-May-20,194.75,196.03,193.60,193.60,609079
15-May-20,191.31,191.31,191.31,191.31,24870
14-May-20,195.24,195.24,195.24,195.24,283098
12-May-20,200.69,200.69,200.69,200.69,120414
11-May-20,209.86,210.62,209.49,210.62,1109550
08-May-20,208.89,208.89,208.89,208.89,2088
07-May-20,208.82,208.82,208.82,208.82,104410
06-May-20,198.78,198.78,198.78,198.78,39756
05-May-20,198.78,198.78,198.78,198.78,1212558
04-May-20,200.45,200.45,197.21,197.21,663457
30-Apr-20,206.89,206.89,206.23,206.23,402214
28-Apr-20,207.82,207.82,206.30,206.30,72509
27-Apr-20,204.55,204.55,204.55,204.55,1599581
23-Apr-20,197.00,197.00,195.50,195.50,186925
22-Apr-20,193.30,194.15,193.30,194.15,406305
17-Apr-20,186.99,186.99,186.99,186.99,121543
14-Apr-20,182.88,182.88,182.88,182.88,912571
08-Apr-20,184.20,184.20,184.20,184.20,18420
07-Apr-20,186.13,186.40,182.00,182.00,2152405
03-Apr-20,175.25,175.25,175.25,175.25,110407
01-Apr-20,172.92,172.92,172.92,172.92,3458
30-Mar-20,172.00,172.00,172.00,172.00,30960
27-Mar-20,173.60,173.60,172.50,172.50,485970
26-Mar-20,169.96,169.96,169.96,169.96,67984
25-Mar-20,171.79,175.21,171.79,175.21,191300
23-Mar-20,148.77,148.86,148.77,148.86,1629718
19-Mar-20,166.97,166.97,166.97,166.97,133576
18-Mar-20,168.21,168.21,165.50,165.50,941937
17-Mar-20,150.21,156.25,150.21,156.25,150213
16-Mar-20,158.40,158.40,158.18,158.18,846285
13-Mar-20,143.14,146.75,143.14,146.75,113021
12-Mar-20,138.20,138.20,138.20,138.20,52516
11-Mar-20,148.52,148.98,148.52,148.98,111551
10-Mar-20,148.22,150.20,148.22,150.20,187057
09-Mar-20,145.27,145.30,144.00,145.30,1284876
06-Mar-20,157.58,157.58,157.58,157.58,2622131
05-Mar-20,162.75,163.69,162.75,163.69,147039
03-Mar-20,186.18,186.18,173.50,173.60,1083695
02-Mar-20,180.50,186.70,180.50,186.70,17361525
28-Feb-20,184.99,184.99,182.64,182.64,147052
27-Feb-20,191.85,191.85,191.85,191.85,38370
21-Feb-20,203.10,203.10,202.96,203.01,274070
20-Feb-20,215.62,215.62,213.99,213.99,286448
19-Feb-20,206.71,206.71,206.71,206.71,196374
18-Feb-20,202.82,204.30,202.34,204.30,1049067
14-Feb-20,202.57,202.57,202.57,202.57,222827
13-Feb-20,206.49,206.49,206.49,206.49,41298
12-Feb-20,207.84,207.84,206.54,206.54,228364
10-Feb-20,202.54,202.54,202.54,202.54,20254
07-Feb-20,202.22,204.74,202.22,204.74,1557346
06-Feb-20,204.30,204.30,204.30,204.30,122580
05-Feb-20,203.91,203.91,203.91,203.91,101955
03-Feb-20,194.60,194.60,194.60,194.60,38920
28-Jan-20,194.48,196.20,194.48,196.20,545060
23-Jan-20,202.66,202.66,202.66,202.66,141862
22-Jan-20,205.16,205.16,205.16,205.16,20516
21-Jan-20,203.70,206.08,203.70,206.08,102564
17-Jan-20,200.92,200.92,200.92,200.92,60276
15-Jan-20,198.15,198.15,198.15,198.15,39630
13-Jan-20,199.69,200.11,199.69,200.11,279608
10-Jan-20,195.84,196.00,195.84,196.00,332944
09-Jan-20,196.32,196.32,196.32,196.32,961968
08-Jan-20,194.00,194.00,193.82,193.82,232674
07-Jan-20,194.40,194.40,194.40,194.40,19440
06-Jan-20,192.66,192.66,192.66,192.66,134862
03-Jan-20,188.75,188.75,188.75,188.75,169875
27-Dec-19,197.30,197.30,197.30,197.30,217030
23-Dec-19,199.81,199.81,199.81,199.81,79924
17-Dec-19,202.30,202.30,202.30,202.30,809200
16-Dec-19,204.37,204.37,204.37,204.37,143059
13-Dec-19,207.89,207.89,207.75,207.75,1038764
12-Dec-19,211.28,211.28,211.28,211.28,528200
11-Dec-19,203.66,204.83,203.66,204.83,634154
05-Dec-19,204.76,204.76,204.76,204.76,81904
04-Dec-19,206.42,206.42,206.42,206.42,103210
25-Nov-19,206.09,206.09,206.09,206.09,82436
18-Nov-19,183.12,184.00,183.12,184.00,275912
14-Nov-19,181.14,181.14,181.14,181.14,217368
11-Nov-19,180.59,180.60,180.59,180.60,776579
30-Oct-19,165.16,165.16,165.16,165.16,66064
23-Oct-19,166.71,166.71,166.71,166.71,416775
22-Oct-19,165.85,165.85,165.85,165.85,99510
17-Oct-19,163.50,164.12,163.50,164.12,180054
15-Oct-19,162.56,165.45,162.56,165.45,1918497
07-Oct-19,144.97,144.97,144.97,144.97,710353
30-Sep-19,171.74,171.74,171.74,171.74,85870
27-Sep-19,171.85,171.85,171.85,171.85,343700
23-Sep-19,174.93,176.00,174.93,176.00,612576
18-Sep-19,174.19,174.19,174.19,174.19,679341
30-Aug-19,157.53,157.53,157.53,157.53,31506
22-Aug-19,152.14,152.14,152.14,152.14,1034552
21-Aug-19,150.61,150.61,150.60,150.60,858421
20-Aug-19,151.56,151.56,151.56,151.56,151560
15-Aug-19,145.02,145.02,145.02,145.02,1261674
14-Aug-19,148.46,148.46,148.46,148.46,668070
12-Aug-19,144.61,144.61,144.61,144.61,101227

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...