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
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	-1,61%	-0,83	50,57	50,90	50,22	50,90	7K	24
04/07/2024	-0,79%	-0,41	51,40	51,40	51,40	51,40	2K	1
03/07/2024	-1,05%	-0,55	51,81	51,90	51,80	52,10	1K	5
02/07/2024	1,37%	0,71	52,36	52,35	51,75	52,36	313	4
01/07/2024	0,55%	0,28	51,65	51,42	51,30	51,65	27K	34
28/06/2024	2,29%	1,15	51,37	51,30	51,27	51,38	2K	22
27/06/2024	-0,81%	-0,41	50,22	49,99	49,99	50,50	12K	30
26/06/2024	0,92%	0,46	50,63	50,67	50,63	50,79	1K	12
25/06/2024	-0,16%	-0,08	50,17	49,25	49,25	50,17	1K	5
24/06/2024	0,52%	0,26	50,25	50,25	50,25	50,25	1K	1
21/06/2024	0,81%	0,40	49,99	49,40	49,40	50,05	7K	4
20/06/2024	0,59%	0,29	49,59	49,15	49,15	49,59	2K	9
19/06/2024	0,00%	0,00	49,30	49,30	49,30	49,30	1K	1
18/06/2024	0,51%	0,25	49,30	49,10	49,10	49,80	11K	17
17/06/2024	0,31%	0,15	49,05	48,70	48,70	49,05	51K	4
14/06/2024	-1,05%	-0,52	48,90	49,42	48,90	49,42	236K	4
13/06/2024	-0,64%	-0,32	49,42	49,40	49,40	49,50	2K	10
12/06/2024	1,45%	0,71	49,74	49,87	49,74	49,87	2K	2
11/06/2024	-0,59%	-0,29	49,03	48,65	48,65	49,03	3K	6
10/06/2024	0,57%	0,28	49,32	49,35	49,24	49,35	14K	5
07/06/2024	1,20%	0,58	49,04	49,13	49,04	49,32	4K	21
06/06/2024	-1,16%	-0,57	48,46	48,59	48,46	48,59	339	2
05/06/2024	3,11%	1,48	49,03	48,17	48,17	49,04	8K	28
04/06/2024	0,30%	0,14	47,55	47,47	47,29	47,55	2K	5
03/06/2024	-0,19%	-0,09	47,41	47,44	47,04	47,75	42K	62
31/05/2024	3,87%	1,77	47,50	47,55	47,01	47,55	4K	7
29/05/2024	0,40%	0,18	45,73	45,25	45,25	45,73	2K	4
28/05/2024	-1,62%	-0,75	45,55	46,30	45,55	46,30	152K	24
27/05/2024	-1,80%	-0,85	46,30	46,32	46,22	46,32	3K	4
24/05/2024	0,79%	0,37	47,15	47,30	47,15	47,30	566	2
23/05/2024	-3,15%	-1,52	46,78	46,48	46,47	46,80	85K	6
22/05/2024	-4,45%	-2,25	48,30	50,79	48,30	50,99	91K	13
21/05/2024	-0,30%	-0,15	50,55	49,77	49,77	50,55	15K	3
20/05/2024	0,40%	0,20	50,70	50,40	49,95	50,70	184K	22
17/05/2024	0,20%	0,10	50,50	50,00	50,00	50,50	6K	3
16/05/2024	0,18%	0,09	50,40	49,99	49,75	50,40	1K	5
15/05/2024	1,95%	0,96	50,31	49,30	49,30	50,31	4K	5
14/05/2024	2,49%	1,20	49,35	47,99	47,90	49,35	7K	5
13/05/2024	-1,75%	-0,86	48,15	49,15	48,15	49,15	6K	7
10/05/2024	0,93%	0,45	49,01	48,95	48,95	49,01	293	3
09/05/2024	1,06%	0,51	48,56	49,00	48,56	49,17	15K	10
08/05/2024	0,13%	0,06	48,05	48,22	48,05	48,90	307K	30
07/05/2024	-1,15%	-0,56	47,99	48,53	47,99	48,53	11K	9
06/05/2024	0,94%	0,45	48,55	48,55	48,10	48,55	86K	33
03/05/2024	0,31%	0,15	48,10	48,05	48,04	48,10	241K	6
02/05/2024	0,00%	0,00	47,95	47,60	47,40	48,27	777K	1.288
30/04/2024	0,29%	0,14	47,95	47,70	47,70	47,95	13K	21
29/04/2024	-0,50%	-0,24	47,81	47,85	47,65	47,85	201K	5
26/04/2024	-0,15%	-0,07	48,05	48,05	48,05	48,05	2K	1
25/04/2024	-0,68%	-0,33	48,12	48,10	48,10	48,20	41K	5
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	-	-	44,60	44,56	44,36	44,68	160K	169

Date,Open,High,Low,Close,Volume
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
04-Jul-24,51.40,51.40,51.40,51.40,2004
03-Jul-24,51.90,52.10,51.80,51.81,1246
02-Jul-24,52.35,52.36,51.75,52.36,313
01-Jul-24,51.42,51.65,51.30,51.65,27056
28-Jun-24,51.30,51.38,51.27,51.37,2207
27-Jun-24,49.99,50.50,49.99,50.22,11740
26-Jun-24,50.67,50.79,50.63,50.63,1115
25-Jun-24,49.25,50.17,49.25,50.17,1050
24-Jun-24,50.25,50.25,50.25,50.25,1005
21-Jun-24,49.40,50.05,49.40,49.99,6541
20-Jun-24,49.15,49.59,49.15,49.59,2125
19-Jun-24,49.30,49.30,49.30,49.30,1380
18-Jun-24,49.10,49.80,49.10,49.30,10750
17-Jun-24,48.70,49.05,48.70,49.05,50857
14-Jun-24,49.42,49.42,48.90,48.90,235994
13-Jun-24,49.40,49.50,49.40,49.42,1879
12-Jun-24,49.87,49.87,49.74,49.74,2044
11-Jun-24,48.65,49.03,48.65,49.03,3132
10-Jun-24,49.35,49.35,49.24,49.32,13958
07-Jun-24,49.13,49.32,49.04,49.04,4133
06-Jun-24,48.59,48.59,48.46,48.46,339
05-Jun-24,48.17,49.04,48.17,49.03,7649
04-Jun-24,47.47,47.55,47.29,47.55,1568
03-Jun-24,47.44,47.75,47.04,47.41,41539
31-May-24,47.55,47.55,47.01,47.50,3684
29-May-24,45.25,45.73,45.25,45.73,2008
28-May-24,46.30,46.30,45.55,45.55,151554
27-May-24,46.32,46.32,46.22,46.30,2778
24-May-24,47.30,47.30,47.15,47.15,566
23-May-24,46.48,46.80,46.47,46.78,85417
22-May-24,50.79,50.99,48.30,48.30,90958
21-May-24,49.77,50.55,49.77,50.55,14827
20-May-24,50.40,50.70,49.95,50.70,184480
17-May-24,50.00,50.50,50.00,50.50,5801
16-May-24,49.99,50.40,49.75,50.40,1199
15-May-24,49.30,50.31,49.30,50.31,4147
14-May-24,47.99,49.35,47.90,49.35,6687
13-May-24,49.15,49.15,48.15,48.15,5604
10-May-24,48.95,49.01,48.95,49.01,293
09-May-24,49.00,49.17,48.56,48.56,14853
08-May-24,48.22,48.90,48.05,48.05,306778
07-May-24,48.53,48.53,47.99,47.99,11218
06-May-24,48.55,48.55,48.10,48.55,85623
03-May-24,48.05,48.10,48.04,48.10,240674
02-May-24,47.60,48.27,47.40,47.95,776860
30-Apr-24,47.70,47.95,47.70,47.95,12694
29-Apr-24,47.85,47.85,47.65,47.81,200945
26-Apr-24,48.05,48.05,48.05,48.05,2402
25-Apr-24,48.10,48.20,48.10,48.12,41102
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

*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