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
12/06/2026	1,30%	0,74	57,73	58,25	57,54	58,25	170K	5
11/06/2026	-1,42%	-0,82	56,99	57,81	56,99	57,81	172	3
10/06/2026	1,10%	0,63	57,81	57,88	57,78	58,02	51K	6
09/06/2026	-0,12%	-0,07	57,18	56,65	56,28	57,18	3K	8
08/06/2026	0,39%	0,22	57,25	57,61	56,83	57,61	32K	8
05/06/2026	3,47%	1,91	57,03	56,40	56,18	57,03	205K	15
03/06/2026	0,62%	0,34	55,12	54,78	54,19	55,12	2K	8
02/06/2026	-2,09%	-1,17	54,78	55,27	54,24	55,27	6K	10
01/06/2026	1,73%	0,95	55,95	54,91	54,91	55,95	1M	29
29/05/2026	3,23%	1,72	55,00	55,05	55,00	55,05	2K	2
28/05/2026	-2,29%	-1,25	53,28	53,90	53,05	53,96	11K	4
27/05/2026	-3,23%	-1,82	54,53	55,72	53,90	55,72	3K	15
26/05/2026	-1,09%	-0,62	56,35	55,83	55,83	56,74	3K	3
25/05/2026	0,58%	0,33	56,97	55,84	55,84	56,97	2K	4
22/05/2026	1,49%	0,83	56,64	56,72	56,64	57,28	197K	16
21/05/2026	-3,02%	-1,74	55,81	55,81	55,81	55,81	390	1
20/05/2026	-1,66%	-0,97	57,55	58,52	57,55	58,52	1K	5
19/05/2026	1,11%	0,64	58,52	57,79	57,79	58,52	6K	3
18/05/2026	0,40%	0,23	57,88	58,29	57,88	58,29	7K	5
15/05/2026	-0,48%	-0,28	57,65	57,93	57,39	58,19	440K	85
14/05/2026	3,80%	2,12	57,93	57,90	57,90	57,93	752	2
13/05/2026	3,39%	1,83	55,81	55,81	55,81	55,81	3K	1
12/05/2026	0,33%	0,18	53,98	53,56	53,56	53,98	1K	2
11/05/2026	-0,15%	-0,08	53,80	53,88	53,74	54,04	1M	15
08/05/2026	-1,66%	-0,91	53,88	54,08	53,88	54,52	96K	8
07/05/2026	-3,67%	-2,09	54,79	56,75	54,79	56,75	6K	16
05/05/2026	0,09%	0,05	56,88	56,83	56,52	56,88	20K	10
04/05/2026	-0,80%	-0,46	56,83	57,38	56,58	57,45	522K	25
30/04/2026	0,93%	0,53	57,29	56,87	56,80	57,38	14K	8
29/04/2026	0,14%	0,08	56,76	56,20	56,20	56,78	1K	3
28/04/2026	0,73%	0,41	56,68	56,75	56,53	56,77	453	6
27/04/2026	0,84%	0,47	56,27	55,03	55,03	56,64	31K	3
24/04/2026	1,42%	0,78	55,80	55,76	55,76	56,32	113K	6
23/04/2026	-3,95%	-2,26	55,02	56,11	54,89	56,20	18K	9
22/04/2026	-1,29%	-0,75	57,28	57,71	56,77	57,71	19K	5
20/04/2026	0,66%	0,38	58,03	58,23	57,47	58,23	20K	9
17/04/2026	-0,14%	-0,08	57,65	57,96	56,77	58,02	159K	56
16/04/2026	-7,76%	-4,86	57,73	61,44	57,73	61,44	24K	16
15/04/2026	1,57%	0,97	62,59	62,64	62,57	62,64	7K	3
14/04/2026	3,91%	2,32	61,62	61,20	61,20	61,78	38K	14
10/04/2026	-4,32%	-2,68	59,30	59,42	59,22	59,67	271K	29
09/04/2026	0,78%	0,48	61,98	61,98	61,98	61,98	991	1
08/04/2026	2,09%	1,26	61,50	61,39	61,39	61,51	4K	3
07/04/2026	-0,97%	-0,59	60,24	59,41	59,41	60,24	14K	6
06/04/2026	0,71%	0,43	60,83	59,38	59,38	60,88	29K	17
02/04/2026	0,48%	0,29	60,40	59,00	59,00	60,40	6K	3
01/04/2026	-1,31%	-0,80	60,11	60,25	58,95	60,60	3M	9
31/03/2026	0,26%	0,16	60,91	60,32	60,32	60,91	4K	2
30/03/2026	0,08%	0,05	60,75	60,99	60,75	60,99	6K	3
27/03/2026	-2,11%	-1,31	60,70	60,70	60,70	60,70	6K	1
26/03/2026	-0,45%	-0,28	62,01	61,56	61,56	62,01	4K	2
25/03/2026	-1,24%	-0,78	62,29	61,80	61,80	62,32	24K	3
24/03/2026	0,27%	0,17	63,07	63,07	63,07	63,07	1K	1
23/03/2026	1,00%	0,62	62,90	62,78	62,28	62,90	5K	3
20/03/2026	1,78%	1,09	62,28	61,85	61,85	62,28	358K	115
19/03/2026	0,10%	0,06	61,19	61,28	61,16	61,29	428	4
18/03/2026	-0,44%	-0,27	61,13	61,13	61,13	61,13	122	1
16/03/2026	-0,60%	-0,37	61,40	62,15	61,40	62,15	4K	2
13/03/2026	4,25%	2,52	61,77	61,15	61,15	61,77	322K	10
12/03/2026	-0,30%	-0,18	59,25	59,25	59,25	59,25	177	1
11/03/2026	-1,65%	-1,00	59,43	59,45	58,97	59,45	296	4
10/03/2026	-0,58%	-0,35	60,43	60,43	60,43	60,43	120	1
09/03/2026	-2,14%	-1,33	60,78	61,49	60,78	61,49	93K	4
06/03/2026	-1,04%	-0,65	62,11	61,93	61,22	62,11	94K	7
05/03/2026	0,27%	0,17	62,76	62,81	62,20	62,84	224K	9
04/03/2026	-0,62%	-0,39	62,59	62,33	62,33	62,87	11K	14
03/03/2026	1,40%	0,87	62,98	62,74	61,69	63,09	75K	12
02/03/2026	1,80%	1,10	62,11	62,11	61,88	62,44	6M	26
27/02/2026	-0,99%	-0,61	61,01	62,75	60,53	62,75	8K	4
26/02/2026	2,44%	1,47	61,62	61,62	61,62	61,62	616	1
24/02/2026	2,04%	1,20	60,15	59,72	59,68	60,15	14K	6
23/02/2026	-2,56%	-1,55	58,95	60,43	58,95	60,78	2K	8
20/02/2026	-1,82%	-1,12	60,50	60,80	60,50	60,80	242	2
19/02/2026	-1,08%	-0,67	61,62	61,62	61,62	61,62	2K	1
18/02/2026	2,28%	1,39	62,29	62,29	62,29	62,29	124	1
13/02/2026	0,50%	0,30	60,90	62,25	60,90	62,25	7K	4
12/02/2026	-3,35%	-2,10	60,60	61,03	60,01	62,01	19K	14
11/02/2026	-3,55%	-2,31	62,70	71,98	61,68	72,00	10K	15
10/02/2026	-5,34%	-3,67	65,01	69,31	65,01	69,87	5K	6
09/02/2026	1,04%	0,71	68,68	68,68	68,68	68,68	8K	1
06/02/2026	1,43%	0,96	67,97	66,81	66,81	68,00	8K	9
05/02/2026	-1,80%	-1,23	67,01	68,64	67,01	68,64	410	3
04/02/2026	1,62%	1,09	68,24	68,24	68,24	68,24	7K	1
03/02/2026	-1,41%	-0,96	67,15	67,49	67,15	67,49	4K	2
02/02/2026	0,07%	0,05	68,11	68,11	68,11	68,11	204	1
30/01/2026	1,52%	1,02	68,06	67,04	67,04	68,06	5K	4
29/01/2026	-1,02%	-0,69	67,04	67,10	67,04	67,10	469	2
28/01/2026	1,00%	0,67	67,73	67,73	67,73	67,73	203	1
27/01/2026	-1,24%	-0,84	67,06	67,55	66,90	67,55	2K	4
26/01/2026	0,12%	0,08	67,90	67,97	67,90	68,00	339	3
23/01/2026	-0,62%	-0,42	67,82	67,82	67,82	67,82	10K	1
22/01/2026	-0,07%	-0,05	68,24	68,24	68,24	68,24	136	1
21/01/2026	-0,03%	-0,02	68,29	69,00	66,03	69,00	73K	9
20/01/2026	-2,41%	-1,69	68,31	69,37	68,31	69,38	69K	6
19/01/2026	0,00%	0,00	70,00	70,00	70,00	70,00	210	1
16/01/2026	1,95%	1,34	70,00	69,58	69,58	70,00	3K	2
15/01/2026	0,28%	0,19	68,66	68,66	68,66	68,66	68	1
14/01/2026	0,94%	0,64	68,47	67,42	66,82	68,47	55K	802
13/01/2026	-0,98%	-0,67	67,83	67,90	67,83	67,90	2K	3
12/01/2026	0,74%	0,50	68,50	67,95	67,95	68,66	273	3
09/01/2026	-0,92%	-0,63	68,00	68,00	68,00	68,00	31K	1
07/01/2026	-1,94%	-1,36	68,63	69,80	68,63	69,80	90K	188
06/01/2026	-0,72%	-0,51	69,99	69,99	69,99	69,99	69	1
05/01/2026	2,62%	1,80	70,50	68,60	68,60	70,50	39K	4
02/01/2026	-0,94%	-0,65	68,70	68,50	68,50	68,70	34K	2
30/12/2025	-1,63%	-1,15	69,35	69,35	69,35	69,35	69	1
29/12/2025	-0,09%	-0,06	70,50	70,57	70,50	70,83	1K	3
26/12/2025	1,15%	0,80	70,56	70,50	70,28	70,56	1K	3
23/12/2025	-1,51%	-1,07	69,76	70,60	69,76	70,83	23K	4
22/12/2025	3,37%	2,31	70,83	68,20	68,20	70,99	25K	6
19/12/2025	2,93%	1,95	68,52	67,28	67,28	68,52	6K	4
18/12/2025	-0,02%	-0,01	66,57	66,91	66,57	66,91	2K	2
17/12/2025	2,12%	1,38	66,58	65,94	65,94	66,58	5K	3
16/12/2025	0,29%	0,19	65,20	65,11	65,11	65,36	22K	7
15/12/2025	0,79%	0,51	65,01	65,57	64,47	65,57	44K	8
12/12/2025	-1,12%	-0,73	64,50	64,53	64,50	64,53	2K	2
11/12/2025	0,55%	0,36	65,23	65,23	65,23	65,23	652	1
10/12/2025	0,34%	0,22	64,87	64,54	64,54	64,87	388	3
09/12/2025	1,44%	0,92	64,65	64,65	64,65	64,65	323	1
08/12/2025	-1,10%	-0,71	63,73	63,73	63,73	63,73	1K	1
05/12/2025	2,08%	1,31	64,44	62,65	62,65	64,44	11K	4
04/12/2025	1,89%	1,17	63,13	62,74	62,74	63,41	6K	5
02/12/2025	1,87%	1,14	61,96	61,96	61,96	61,96	12K	1
27/11/2025	-0,96%	-0,59	60,82	60,82	60,82	60,82	121	1
26/11/2025	0,74%	0,45	61,41	61,21	61,21	61,41	2K	2
25/11/2025	0,20%	0,12	60,96	60,96	60,96	60,96	6K	1
24/11/2025	0,00%	0,00	60,84	60,84	60,84	60,84	121	2
21/11/2025	-0,69%	-0,42	60,84	61,03	60,84	61,03	6K	2
19/11/2025	-0,49%	-0,30	61,26	61,26	61,26	61,26	4K	1
18/11/2025	-1,16%	-0,72	61,56	61,56	61,56	61,56	184	1
17/11/2025	-0,29%	-0,18	62,28	62,50	62,28	62,50	5K	4
14/11/2025	4,08%	2,45	62,46	62,73	62,46	62,80	187	3
12/11/2025	-5,05%	-3,19	60,01	64,52	60,01	65,29	10K	8
11/11/2025	-	-	63,20	62,27	62,27	63,37	32K	4

Date,Open,High,Low,Close,Volume
12-Jun-26,58.25,58.25,57.54,57.73,170342
11-Jun-26,57.81,57.81,56.99,56.99,172
10-Jun-26,57.88,58.02,57.78,57.81,51275
09-Jun-26,56.65,57.18,56.28,57.18,3225
08-Jun-26,57.61,57.61,56.83,57.25,31725
05-Jun-26,56.40,57.03,56.18,57.03,204522
03-Jun-26,54.78,55.12,54.19,55.12,2354
02-Jun-26,55.27,55.27,54.24,54.78,5996
01-Jun-26,54.91,55.95,54.91,55.95,1009320
29-May-26,55.05,55.05,55.00,55.00,2145
28-May-26,53.90,53.96,53.05,53.28,11218
27-May-26,55.72,55.72,53.90,54.53,2650
26-May-26,55.83,56.74,55.83,56.35,2700
25-May-26,55.84,56.97,55.84,56.97,2245
22-May-26,56.72,57.28,56.64,56.64,196626
21-May-26,55.81,55.81,55.81,55.81,390
20-May-26,58.52,58.52,57.55,57.55,1452
19-May-26,57.79,58.52,57.79,58.52,5854
18-May-26,58.29,58.29,57.88,57.88,7157
15-May-26,57.93,58.19,57.39,57.65,439767
14-May-26,57.90,57.93,57.90,57.93,752
13-May-26,55.81,55.81,55.81,55.81,2678
12-May-26,53.56,53.98,53.56,53.98,1133
11-May-26,53.88,54.04,53.74,53.80,1182189
08-May-26,54.08,54.52,53.88,53.88,95979
07-May-26,56.75,56.75,54.79,54.79,5970
05-May-26,56.83,56.88,56.52,56.88,19605
04-May-26,57.38,57.45,56.58,56.83,521871
30-Apr-26,56.87,57.38,56.80,57.29,13789
29-Apr-26,56.20,56.78,56.20,56.76,1417
28-Apr-26,56.75,56.77,56.53,56.68,453
27-Apr-26,55.03,56.64,55.03,56.27,31295
24-Apr-26,55.76,56.32,55.76,55.80,112787
23-Apr-26,56.11,56.20,54.89,55.02,17882
22-Apr-26,57.71,57.71,56.77,57.28,18805
20-Apr-26,58.23,58.23,57.47,58.03,20467
17-Apr-26,57.96,58.02,56.77,57.65,158744
16-Apr-26,61.44,61.44,57.73,57.73,24346
15-Apr-26,62.64,62.64,62.57,62.59,6761
14-Apr-26,61.20,61.78,61.20,61.62,37945
10-Apr-26,59.42,59.67,59.22,59.30,271117
09-Apr-26,61.98,61.98,61.98,61.98,991
08-Apr-26,61.39,61.51,61.39,61.50,4303
07-Apr-26,59.41,60.24,59.41,60.24,14091
06-Apr-26,59.38,60.88,59.38,60.83,28677
02-Apr-26,59.00,60.40,59.00,60.40,5611
01-Apr-26,60.25,60.60,58.95,60.11,2709913
31-Mar-26,60.32,60.91,60.32,60.91,3709
30-Mar-26,60.99,60.99,60.75,60.75,6452
27-Mar-26,60.70,60.70,60.70,60.70,5887
26-Mar-26,61.56,62.01,61.56,62.01,4248
25-Mar-26,61.80,62.32,61.80,62.29,23605
24-Mar-26,63.07,63.07,63.07,63.07,1135
23-Mar-26,62.78,62.90,62.28,62.90,5463
20-Mar-26,61.85,62.28,61.85,62.28,358063
19-Mar-26,61.28,61.29,61.16,61.19,428
18-Mar-26,61.13,61.13,61.13,61.13,122
16-Mar-26,62.15,62.15,61.40,61.40,3845
13-Mar-26,61.15,61.77,61.15,61.77,322087
12-Mar-26,59.25,59.25,59.25,59.25,177
11-Mar-26,59.45,59.45,58.97,59.43,296
10-Mar-26,60.43,60.43,60.43,60.43,120
09-Mar-26,61.49,61.49,60.78,60.78,92636
06-Mar-26,61.93,62.11,61.22,62.11,93733
05-Mar-26,62.81,62.84,62.20,62.76,223748
04-Mar-26,62.33,62.87,62.33,62.59,10944
03-Mar-26,62.74,63.09,61.69,62.98,74829
02-Mar-26,62.11,62.44,61.88,62.11,6115626
27-Feb-26,62.75,62.75,60.53,61.01,8341
26-Feb-26,61.62,61.62,61.62,61.62,616
24-Feb-26,59.72,60.15,59.68,60.15,13974
23-Feb-26,60.43,60.78,58.95,58.95,1504
20-Feb-26,60.80,60.80,60.50,60.50,242
19-Feb-26,61.62,61.62,61.62,61.62,2156
18-Feb-26,62.29,62.29,62.29,62.29,124
13-Feb-26,62.25,62.25,60.90,60.90,6713
12-Feb-26,61.03,62.01,60.01,60.60,18579
11-Feb-26,71.98,72.00,61.68,62.70,10420
10-Feb-26,69.31,69.87,65.01,65.01,4604
09-Feb-26,68.68,68.68,68.68,68.68,7554
06-Feb-26,66.81,68.00,66.81,67.97,8391
05-Feb-26,68.64,68.64,67.01,67.01,410
04-Feb-26,68.24,68.24,68.24,68.24,6824
03-Feb-26,67.49,67.49,67.15,67.15,4183
02-Feb-26,68.11,68.11,68.11,68.11,204
30-Jan-26,67.04,68.06,67.04,68.06,5373
29-Jan-26,67.10,67.10,67.04,67.04,469
28-Jan-26,67.73,67.73,67.73,67.73,203
27-Jan-26,67.55,67.55,66.90,67.06,1813
26-Jan-26,67.97,68.00,67.90,67.90,339
23-Jan-26,67.82,67.82,67.82,67.82,10173
22-Jan-26,68.24,68.24,68.24,68.24,136
21-Jan-26,69.00,69.00,66.03,68.29,73328
20-Jan-26,69.37,69.38,68.31,68.31,68811
19-Jan-26,70.00,70.00,70.00,70.00,210
16-Jan-26,69.58,70.00,69.58,70.00,2853
15-Jan-26,68.66,68.66,68.66,68.66,68
14-Jan-26,67.42,68.47,66.82,68.47,54675
13-Jan-26,67.90,67.90,67.83,67.83,2306
12-Jan-26,67.95,68.66,67.95,68.50,273
09-Jan-26,68.00,68.00,68.00,68.00,31280
07-Jan-26,69.80,69.80,68.63,68.63,90393
06-Jan-26,69.99,69.99,69.99,69.99,69
05-Jan-26,68.60,70.50,68.60,70.50,38667
02-Jan-26,68.50,68.70,68.50,68.70,34318
30-Dec-25,69.35,69.35,69.35,69.35,69
29-Dec-25,70.57,70.83,70.50,70.50,1482
26-Dec-25,70.50,70.56,70.28,70.56,1479
23-Dec-25,70.60,70.83,69.76,69.76,23343
22-Dec-25,68.20,70.99,68.20,70.83,24552
19-Dec-25,67.28,68.52,67.28,68.52,6045
18-Dec-25,66.91,66.91,66.57,66.57,1733
17-Dec-25,65.94,66.58,65.94,66.58,5255
16-Dec-25,65.11,65.36,65.11,65.20,21721
15-Dec-25,65.57,65.57,64.47,65.01,44144
12-Dec-25,64.53,64.53,64.50,64.50,1548
11-Dec-25,65.23,65.23,65.23,65.23,652
10-Dec-25,64.54,64.87,64.54,64.87,388
09-Dec-25,64.65,64.65,64.65,64.65,323
08-Dec-25,63.73,63.73,63.73,63.73,1274
05-Dec-25,62.65,64.44,62.65,64.44,11285
04-Dec-25,62.74,63.41,62.74,63.13,5740
02-Dec-25,61.96,61.96,61.96,61.96,12392
27-Nov-25,60.82,60.82,60.82,60.82,121
26-Nov-25,61.21,61.41,61.21,61.41,2333
25-Nov-25,60.96,60.96,60.96,60.96,6035
24-Nov-25,60.84,60.84,60.84,60.84,121
21-Nov-25,61.03,61.03,60.84,60.84,6206
19-Nov-25,61.26,61.26,61.26,61.26,4410
18-Nov-25,61.56,61.56,61.56,61.56,184
17-Nov-25,62.50,62.50,62.28,62.28,4686
14-Nov-25,62.73,62.80,62.46,62.46,187
12-Nov-25,64.52,65.29,60.01,60.01,9917
11-Nov-25,62.27,63.37,62.27,63.20,31960

*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