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
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	-0,22%	-0,20	92,00	92,00	92,00	92,00	4K	1
06/07/2021	-0,98%	-0,91	92,20	92,20	92,20	92,20	296K	3
05/07/2021	0,44%	0,41	93,11	91,33	91,33	93,11	29K	4
02/07/2021	2,07%	1,88	92,70	90,35	90,35	92,70	686K	20
30/06/2021	-0,11%	-0,10	90,82	90,92	90,82	91,21	115K	17
29/06/2021	-0,63%	-0,58	90,92	90,92	90,92	90,92	191K	2
25/06/2021	0,96%	0,87	91,50	91,50	91,50	91,50	457	1
23/06/2021	0,49%	0,44	90,63	90,01	89,84	90,63	21K	3
22/06/2021	0,14%	0,13	90,19	90,37	90,16	90,50	401K	56
18/06/2021	-0,23%	-0,21	90,06	89,28	89,28	90,06	108K	2
17/06/2021	-1,48%	-1,36	90,27	90,27	90,27	90,27	180	1
15/06/2021	-2,52%	-2,37	91,63	91,63	91,63	91,63	91	1
14/06/2021	-0,62%	-0,59	94,00	94,59	94,00	94,59	942	2
11/06/2021	1,84%	1,71	94,59	94,59	94,59	94,59	472	1
10/06/2021	0,67%	0,62	92,88	92,88	92,88	92,88	18K	2
09/06/2021	-1,62%	-1,52	92,26	93,78	92,26	93,78	8K	7
08/06/2021	-1,08%	-1,02	93,78	93,87	93,78	93,87	1K	2
07/06/2021	-0,59%	-0,56	94,80	95,36	93,97	95,36	248K	117
04/06/2021	0,00%	0,00	95,36	95,36	95,36	95,36	1K	1
02/06/2021	-1,54%	-1,49	95,36	95,20	95,16	95,36	22K	18
01/06/2021	-0,84%	-0,82	96,85	97,67	96,18	97,67	51K	3
31/05/2021	1,30%	1,25	97,67	95,34	95,34	97,68	9K	6
27/05/2021	1,27%	1,21	96,42	96,42	96,42	96,42	10K	1
26/05/2021	-1,23%	-1,19	95,21	94,90	94,90	95,70	97K	144
25/05/2021	-0,62%	-0,60	96,40	96,60	96,30	96,60	3K	27
24/05/2021	3,33%	3,13	97,00	97,24	96,97	97,30	19K	101
20/05/2021	1,32%	1,22	93,87	93,87	93,87	93,87	938	1
19/05/2021	-2,06%	-1,95	92,65	92,43	92,43	92,65	93K	3
18/05/2021	-1,62%	-1,56	94,60	95,97	94,60	95,97	2K	3
17/05/2021	4,64%	4,26	96,16	96,06	96,06	96,19	2K	12
13/05/2021	2,05%	1,85	91,90	93,49	91,90	93,69	75K	4
12/05/2021	-2,32%	-2,14	90,05	90,60	90,05	90,60	292K	3
11/05/2021	-1,77%	-1,66	92,19	92,19	92,19	92,19	184	1
10/05/2021	0,48%	0,45	93,85	94,20	93,85	94,20	22K	3
07/05/2021	0,05%	0,05	93,40	92,19	92,19	93,40	74K	3
06/05/2021	-2,56%	-2,45	93,35	93,34	93,34	93,35	38K	2
05/05/2021	1,09%	1,03	95,80	94,83	94,54	96,13	212K	16
04/05/2021	-0,65%	-0,62	94,77	96,75	94,77	96,75	602K	5
03/05/2021	-0,48%	-0,46	95,39	96,90	95,23	96,90	673	5
30/04/2021	0,05%	0,05	95,85	96,17	95,49	96,17	509K	82
29/04/2021	2,08%	1,95	95,80	95,93	95,80	96,10	103K	5
28/04/2021	-1,37%	-1,30	93,85	93,78	93,60	94,05	32K	42
27/04/2021	3,31%	3,05	95,15	92,80	92,80	95,15	16K	39
26/04/2021	0,12%	0,11	92,10	92,10	92,10	92,10	5K	1
23/04/2021	2,94%	2,63	91,99	89,00	89,00	92,07	442K	20
22/04/2021	0,91%	0,81	89,36	89,10	89,10	90,75	6K	5
20/04/2021	-3,75%	-3,45	88,55	88,52	88,52	89,25	542K	12
19/04/2021	2,00%	1,80	92,00	90,20	90,20	92,00	643K	6
16/04/2021	-1,65%	-1,51	90,20	91,71	90,20	91,71	5K	3
15/04/2021	-5,23%	-5,06	91,71	91,25	91,25	91,85	954K	14
14/04/2021	1,82%	1,73	96,77	97,16	96,77	97,16	4K	2
13/04/2021	-1,00%	-0,96	95,04	95,40	95,04	95,40	493K	10
12/04/2021	0,21%	0,20	96,00	94,65	94,65	97,00	2K	5
09/04/2021	2,68%	2,50	95,80	93,29	93,29	95,80	262K	9
08/04/2021	-0,05%	-0,05	93,30	93,60	93,05	93,60	1K	5
07/04/2021	-1,37%	-1,30	93,35	93,78	93,35	93,78	1M	16
06/04/2021	-2,32%	-2,25	94,65	94,80	94,65	94,85	2K	9
05/04/2021	2,11%	2,00	96,90	95,04	95,04	97,85	42K	14
01/04/2021	3,01%	2,77	94,90	94,55	94,50	95,05	183K	798
31/03/2021	-0,09%	-0,08	92,13	91,50	91,50	92,13	46K	3
29/03/2021	-1,91%	-1,80	92,21	94,16	91,88	94,16	21K	3
26/03/2021	1,31%	1,22	94,01	94,01	94,01	94,01	94	1
25/03/2021	5,44%	4,79	92,79	90,45	90,20	92,79	72K	66
23/03/2021	-2,27%	-2,04	88,00	88,35	88,00	89,05	242K	5
22/03/2021	-0,99%	-0,90	90,04	90,00	89,64	90,04	3K	17
19/03/2021	-2,52%	-2,35	90,94	90,71	90,70	90,94	19K	4
18/03/2021	-0,01%	-0,01	93,29	93,40	92,89	93,40	226K	17
17/03/2021	1,25%	1,15	93,30	93,30	93,30	93,30	93	1
16/03/2021	-0,75%	-0,70	92,15	91,49	90,84	92,25	466K	33
15/03/2021	-0,95%	-0,89	92,85	94,86	92,00	94,86	96K	7
12/03/2021	1,97%	1,81	93,74	92,00	92,00	93,95	156K	6
11/03/2021	0,42%	0,38	91,93	91,55	91,55	92,16	10K	17
10/03/2021	-1,66%	-1,55	91,55	93,10	91,54	93,10	27K	4
09/03/2021	0,15%	0,14	93,10	94,30	92,59	94,50	1M	35
08/03/2021	1,65%	1,51	92,96	92,96	92,96	92,96	428K	1
05/03/2021	-0,21%	-0,19	91,45	88,00	88,00	91,70	12K	18
04/03/2021	0,32%	0,29	91,64	91,87	88,99	91,87	526K	12
03/03/2021	0,77%	0,70	91,35	93,00	91,35	95,20	5K	24
02/03/2021	0,72%	0,65	90,65	91,20	90,65	91,20	75K	4
01/03/2021	4,24%	3,66	90,00	90,00	90,00	90,00	540	1
26/02/2021	-	-	86,34	85,78	85,78	87,30	3M	66

Date,Open,High,Low,Close,Volume
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
06-Jul-21,92.20,92.20,92.20,92.20,295962
05-Jul-21,91.33,93.11,91.33,93.11,29303
02-Jul-21,90.35,92.70,90.35,92.70,685838
30-Jun-21,90.92,91.21,90.82,90.82,115353
29-Jun-21,90.92,90.92,90.92,90.92,191022
25-Jun-21,91.50,91.50,91.50,91.50,457
23-Jun-21,90.01,90.63,89.84,90.63,20923
22-Jun-21,90.37,90.50,90.16,90.19,400917
18-Jun-21,89.28,90.06,89.28,90.06,108429
17-Jun-21,90.27,90.27,90.27,90.27,180
15-Jun-21,91.63,91.63,91.63,91.63,91
14-Jun-21,94.59,94.59,94.00,94.00,942
11-Jun-21,94.59,94.59,94.59,94.59,472
10-Jun-21,92.88,92.88,92.88,92.88,18018
09-Jun-21,93.78,93.78,92.26,92.26,7627
08-Jun-21,93.87,93.87,93.78,93.78,1125
07-Jun-21,95.36,95.36,93.97,94.80,247679
04-Jun-21,95.36,95.36,95.36,95.36,1048
02-Jun-21,95.20,95.36,95.16,95.36,22288
01-Jun-21,97.67,97.67,96.18,96.85,51282
31-May-21,95.34,97.68,95.34,97.67,8546
27-May-21,96.42,96.42,96.42,96.42,9642
26-May-21,94.90,95.70,94.90,95.21,97441
25-May-21,96.60,96.60,96.30,96.40,2604
24-May-21,97.24,97.30,96.97,97.00,19412
20-May-21,93.87,93.87,93.87,93.87,938
19-May-21,92.43,92.65,92.43,92.65,92835
18-May-21,95.97,95.97,94.60,94.60,2109
17-May-21,96.06,96.19,96.06,96.16,2402
13-May-21,93.49,93.69,91.90,91.90,75057
12-May-21,90.60,90.60,90.05,90.05,292351
11-May-21,92.19,92.19,92.19,92.19,184
10-May-21,94.20,94.20,93.85,93.85,22041
07-May-21,92.19,93.40,92.19,93.40,73938
06-May-21,93.34,93.35,93.34,93.35,37802
05-May-21,94.83,96.13,94.54,95.80,211603
04-May-21,96.75,96.75,94.77,94.77,601706
03-May-21,96.90,96.90,95.23,95.39,673
30-Apr-21,96.17,96.17,95.49,95.85,508690
29-Apr-21,95.93,96.10,95.80,95.80,103307
28-Apr-21,93.78,94.05,93.60,93.85,31978
27-Apr-21,92.80,95.15,92.80,95.15,16195
26-Apr-21,92.10,92.10,92.10,92.10,4605
23-Apr-21,89.00,92.07,89.00,91.99,441774
22-Apr-21,89.10,90.75,89.10,89.36,5567
20-Apr-21,88.52,89.25,88.52,88.55,541751
19-Apr-21,90.20,92.00,90.20,92.00,642968
16-Apr-21,91.71,91.71,90.20,90.20,5066
15-Apr-21,91.25,91.85,91.25,91.71,953552
14-Apr-21,97.16,97.16,96.77,96.77,3874
13-Apr-21,95.40,95.40,95.04,95.04,492625
12-Apr-21,94.65,97.00,94.65,96.00,2484
09-Apr-21,93.29,95.80,93.29,95.80,261917
08-Apr-21,93.60,93.60,93.05,93.30,1306
07-Apr-21,93.78,93.78,93.35,93.35,1261175
06-Apr-21,94.80,94.85,94.65,94.65,1515
05-Apr-21,95.04,97.85,95.04,96.90,42200
01-Apr-21,94.55,95.05,94.50,94.90,183373
31-Mar-21,91.50,92.13,91.50,92.13,46248
29-Mar-21,94.16,94.16,91.88,92.21,20991
26-Mar-21,94.01,94.01,94.01,94.01,94
25-Mar-21,90.45,92.79,90.20,92.79,71921
23-Mar-21,88.35,89.05,88.00,88.00,241874
22-Mar-21,90.00,90.04,89.64,90.04,2515
19-Mar-21,90.71,90.94,90.70,90.94,18960
18-Mar-21,93.40,93.40,92.89,93.29,225649
17-Mar-21,93.30,93.30,93.30,93.30,93
16-Mar-21,91.49,92.25,90.84,92.15,466391
15-Mar-21,94.86,94.86,92.00,92.85,96172
12-Mar-21,92.00,93.95,92.00,93.74,156074
11-Mar-21,91.55,92.16,91.55,91.93,9842
10-Mar-21,93.10,93.10,91.54,91.55,27320
09-Mar-21,94.30,94.50,92.59,93.10,1054339
08-Mar-21,92.96,92.96,92.96,92.96,427616
05-Mar-21,88.00,91.70,88.00,91.45,11887
04-Mar-21,91.87,91.87,88.99,91.64,526208
03-Mar-21,93.00,95.20,91.35,91.35,5349
02-Mar-21,91.20,91.20,90.65,90.65,75249
01-Mar-21,90.00,90.00,90.00,90.00,540
26-Feb-21,85.78,87.30,85.78,86.34,2504215

*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...