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
16/05/2025	1,35%	0,84	62,90	62,81	62,81	62,90	3K	2
15/05/2025	1,27%	0,78	62,06	62,06	62,06	62,06	6K	1
14/05/2025	0,92%	0,56	61,28	59,58	59,58	61,32	8K	8
13/05/2025	0,81%	0,49	60,72	60,72	60,72	60,72	607	1
12/05/2025	4,04%	2,34	60,23	61,52	60,23	61,52	12K	7
08/05/2025	-3,98%	-2,40	57,89	57,89	57,89	57,89	173	1
07/05/2025	1,91%	1,13	60,29	59,70	59,70	60,29	2K	6

06/05/2025	-0,34%	-0,20	59,16	59,70	59,16	59,70	592	3
05/05/2025	1,80%	1,05	59,36	58,90	58,57	59,59	36K	8
02/05/2025	1,51%	0,87	58,31	58,02	58,02	59,00	170K	18
30/04/2025	1,31%	0,74	57,44	55,86	55,86	57,60	4K	8
29/04/2025	0,28%	0,16	56,70	56,52	56,17	57,02	63K	7
28/04/2025	-0,77%	-0,44	56,54	56,50	56,50	56,64	65K	3
25/04/2025	0,67%	0,38	56,98	57,04	56,98	57,04	683	2
24/04/2025	2,17%	1,20	56,60	56,05	56,05	56,60	70K	2
23/04/2025	1,15%	0,63	55,40	56,71	55,40	56,71	309K	17
22/04/2025	-2,61%	-1,47	54,77	55,03	54,50	55,03	191K	4
17/04/2025	0,82%	0,46	56,24	56,25	56,16	56,33	4K	10
16/04/2025	-1,76%	-1,00	55,78	55,80	55,78	55,80	502	2
15/04/2025	0,57%	0,32	56,78	56,78	56,78	56,78	283	1
14/04/2025	1,73%	0,96	56,46	56,30	56,30	56,46	4K	3
11/04/2025	1,72%	0,94	55,50	55,50	55,26	55,57	153K	7
10/04/2025	-0,84%	-0,46	54,56	53,32	53,32	54,81	109K	12
09/04/2025	6,59%	3,40	55,02	52,30	52,30	55,55	288K	3
08/04/2025	-0,58%	-0,30	51,62	53,32	51,62	53,47	139K	35
07/04/2025	2,91%	1,47	51,92	49,01	48,88	52,14	98K	27
04/04/2025	-3,98%	-2,09	50,45	51,68	49,97	51,68	4K	8
03/04/2025	-5,86%	-3,27	52,54	53,27	52,28	53,38	534K	10
02/04/2025	1,66%	0,91	55,81	55,36	55,36	56,12	19K	25
01/04/2025	-2,07%	-1,16	54,90	54,78	54,78	54,90	15K	2
31/03/2025	-0,07%	-0,04	56,06	55,50	55,50	56,22	10K	9
28/03/2025	-2,06%	-1,18	56,10	56,92	55,92	56,92	2K	5
27/03/2025	-0,42%	-0,24	57,28	57,51	57,13	57,86	37K	31
26/03/2025	0,59%	0,34	57,52	57,87	57,13	58,02	331K	47
25/03/2025	-0,30%	-0,17	57,18	57,18	57,18	57,18	2K	1
24/03/2025	3,18%	1,77	57,35	57,29	57,29	57,53	487K	40
21/03/2025	0,11%	0,06	55,58	55,58	55,58	55,58	2K	1
19/03/2025	1,50%	0,82	55,52	54,80	54,80	55,82	3K	6
18/03/2025	-0,16%	-0,09	54,70	54,70	54,70	54,70	547	1
17/03/2025	-0,96%	-0,53	54,79	54,79	54,79	54,79	876	1
14/03/2025	3,56%	1,90	55,32	55,25	55,25	55,55	107K	3
13/03/2025	-1,15%	-0,62	53,42	53,97	53,00	53,97	10K	40
12/03/2025	2,89%	1,52	54,04	53,77	53,77	54,04	3K	2
11/03/2025	-2,25%	-1,21	52,52	51,68	51,68	52,84	52K	25
07/03/2025	-1,25%	-0,68	53,73	54,41	53,73	54,44	176K	39
06/03/2025	-1,47%	-0,81	54,41	54,61	54,27	54,61	2K	6
05/03/2025	-4,79%	-2,78	55,22	55,22	55,22	55,22	3K	2
28/02/2025	0,21%	0,12	58,00	57,11	57,11	58,14	9K	7
27/02/2025	0,87%	0,50	57,88	57,52	57,52	57,88	5K	2
26/02/2025	0,74%	0,42	57,38	57,82	56,90	57,92	8K	43
25/02/2025	-1,69%	-0,98	56,96	56,78	56,78	57,32	5K	5
24/02/2025	-0,55%	-0,32	57,94	57,02	57,02	57,94	1K	3
20/02/2025	-0,05%	-0,03	58,26	57,92	57,92	58,26	232	3
19/02/2025	1,16%	0,67	58,29	58,29	58,29	58,29	3K	1
18/02/2025	-0,38%	-0,22	57,62	58,50	57,41	58,50	4K	39
17/02/2025	1,24%	0,71	57,84	57,79	57,79	57,84	2K	3
14/02/2025	2,94%	1,63	57,13	57,82	57,13	58,06	56K	11
13/02/2025	-5,13%	-3,00	55,50	57,86	55,50	60,29	4K	6
12/02/2025	-2,76%	-1,66	58,50	59,42	58,50	60,21	19K	7
11/02/2025	0,10%	0,06	60,16	60,28	60,16	60,28	5K	5
07/02/2025	-0,94%	-0,57	60,10	59,88	59,88	60,53	74K	37
06/02/2025	2,55%	1,51	60,67	59,98	59,98	60,67	17K	5
05/02/2025	0,41%	0,24	59,16	58,60	58,60	59,16	105K	22
04/02/2025	-1,73%	-1,04	58,92	59,54	58,92	59,54	33K	34
03/02/2025	-0,03%	-0,02	59,96	59,06	59,06	60,46	11K	8
31/01/2025	-1,28%	-0,78	59,98	59,54	59,54	60,76	3K	6
30/01/2025	5,07%	2,93	60,76	60,94	60,29	61,48	36K	340
29/01/2025	-4,03%	-2,43	57,83	60,60	57,83	60,80	16K	15
28/01/2025	-3,57%	-2,23	60,26	60,30	60,22	61,26	25K	8
27/01/2025	3,60%	2,17	62,49	60,24	60,09	62,49	24K	8
24/01/2025	-0,33%	-0,20	60,32	60,66	60,32	60,66	4K	27
23/01/2025	1,12%	0,67	60,52	59,72	59,72	60,52	12K	4
22/01/2025	-1,47%	-0,89	59,85	59,85	59,85	59,85	12K	1
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	-	-	50,96	50,72	50,72	50,98	3K	18

Date,Open,High,Low,Close,Volume
16-May-25,62.81,62.90,62.81,62.90,3457
15-May-25,62.06,62.06,62.06,62.06,5957
14-May-25,59.58,61.32,59.58,61.28,7915
13-May-25,60.72,60.72,60.72,60.72,607
12-May-25,61.52,61.52,60.23,60.23,12048
08-May-25,57.89,57.89,57.89,57.89,173
07-May-25,59.70,60.29,59.70,60.29,1682
06-May-25,59.70,59.70,59.16,59.16,592
05-May-25,58.90,59.59,58.57,59.36,35832
02-May-25,58.02,59.00,58.02,58.31,169992
30-Apr-25,55.86,57.60,55.86,57.44,4229
29-Apr-25,56.52,57.02,56.17,56.70,63377
28-Apr-25,56.50,56.64,56.50,56.54,65360
25-Apr-25,57.04,57.04,56.98,56.98,683
24-Apr-25,56.05,56.60,56.05,56.60,70049
23-Apr-25,56.71,56.71,55.40,55.40,308875
22-Apr-25,55.03,55.03,54.50,54.77,191026
17-Apr-25,56.25,56.33,56.16,56.24,3713
16-Apr-25,55.80,55.80,55.78,55.78,502
15-Apr-25,56.78,56.78,56.78,56.78,283
14-Apr-25,56.30,56.46,56.30,56.46,4282
11-Apr-25,55.50,55.57,55.26,55.50,153057
10-Apr-25,53.32,54.81,53.32,54.56,109311
09-Apr-25,52.30,55.55,52.30,55.02,288261
08-Apr-25,53.32,53.47,51.62,51.62,139168
07-Apr-25,49.01,52.14,48.88,51.92,98389
04-Apr-25,51.68,51.68,49.97,50.45,4323
03-Apr-25,53.27,53.38,52.28,52.54,534182
02-Apr-25,55.36,56.12,55.36,55.81,19091
01-Apr-25,54.78,54.90,54.78,54.90,15368
31-Mar-25,55.50,56.22,55.50,56.06,9529
28-Mar-25,56.92,56.92,55.92,56.10,1849
27-Mar-25,57.51,57.86,57.13,57.28,37327
26-Mar-25,57.87,58.02,57.13,57.52,331156
25-Mar-25,57.18,57.18,57.18,57.18,2058
24-Mar-25,57.29,57.53,57.29,57.35,486878
21-Mar-25,55.58,55.58,55.58,55.58,1667
19-Mar-25,54.80,55.82,54.80,55.52,2854
18-Mar-25,54.70,54.70,54.70,54.70,547
17-Mar-25,54.79,54.79,54.79,54.79,876
14-Mar-25,55.25,55.55,55.25,55.32,106713
13-Mar-25,53.97,53.97,53.00,53.42,9552
12-Mar-25,53.77,54.04,53.77,54.04,2809
11-Mar-25,51.68,52.84,51.68,52.52,52050
07-Mar-25,54.41,54.44,53.73,53.73,176481
06-Mar-25,54.61,54.61,54.27,54.41,1687
05-Mar-25,55.22,55.22,55.22,55.22,2595
28-Feb-25,57.11,58.14,57.11,58.00,9080
27-Feb-25,57.52,57.88,57.52,57.88,5407
26-Feb-25,57.82,57.92,56.90,57.38,8180
25-Feb-25,56.78,57.32,56.78,56.96,4796
24-Feb-25,57.02,57.94,57.02,57.94,1272
20-Feb-25,57.92,58.26,57.92,58.26,232
19-Feb-25,58.29,58.29,58.29,58.29,3380
18-Feb-25,58.50,58.50,57.41,57.62,4258
17-Feb-25,57.79,57.84,57.79,57.84,1734
14-Feb-25,57.82,58.06,57.13,57.13,55597
13-Feb-25,57.86,60.29,55.50,55.50,3628
12-Feb-25,59.42,60.21,58.50,58.50,19062
11-Feb-25,60.28,60.28,60.16,60.16,5360
07-Feb-25,59.88,60.53,59.88,60.10,74067
06-Feb-25,59.98,60.67,59.98,60.67,16975
05-Feb-25,58.60,59.16,58.60,59.16,105062
04-Feb-25,59.54,59.54,58.92,58.92,32839
03-Feb-25,59.06,60.46,59.06,59.96,11115
31-Jan-25,59.54,60.76,59.54,59.98,2908
30-Jan-25,60.94,61.48,60.29,60.76,36219
29-Jan-25,60.60,60.80,57.83,57.83,15781
28-Jan-25,60.30,61.26,60.22,60.26,25021
27-Jan-25,60.24,62.49,60.09,62.49,24316
24-Jan-25,60.66,60.66,60.32,60.32,4120
23-Jan-25,59.72,60.52,59.72,60.52,12142
22-Jan-25,59.85,59.85,59.85,59.85,11970
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

*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