Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SCHE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5,6913 | 0,00 | -0,01% | 5,6913 | 5,6913 | 5,6913 | 0 |
| 25 Jun 2024 | 5,6918 | 0,23 | 4,24% | 5,6918 | 5,6918 | 5,6918 | 0 |
| 24 Jun 2024 | 5,4603 | -0,19 | -3,34% | 5,4603 | 5,4603 | 5,4603 | 0 |
| 21 Jun 2024 | 5,6488 | 0,18 | 3,23% | 5,6488 | 5,6488 | 5,6488 | 0 |
| 20 Jun 2024 | 5,4718 | 0,31 | 5,92% | 5,4718 | 5,4718 | 5,4718 | 0 |
| 19 Jun 2024 | 5,166 | -0,32 | -5,84% | 5,166 | 5,166 | 5,166 | 0 |
| 18 Jun 2024 | 5,4865 | -0,06 | -1,05% | 5,4865 | 5,4865 | 5,4865 | 0 |
| 17 Jun 2024 | 5,5445 | -0,07 | -1,18% | 5,5445 | 5,5445 | 5,5445 | 0 |
| 14 Jun 2024 | 5,6108 | 0,11 | 1,92% | 5,6108 | 5,6108 | 5,6108 | 0 |
| 13 Jun 2024 | 5,505 | 0,11 | 2,08% | 5,4895 | 5,5378 | 5,4835 | 36 |
| 12 Jun 2024 | 5,3928 | -0,14 | -2,61% | 5,3928 | 5,3928 | 5,3928 | 0 |
| 11 Jun 2024 | 5,537 | 0,15 | 2,85% | 5,537 | 5,537 | 5,537 | 2 |
| 10 Jun 2024 | 5,3835 | 0,01 | 0,19% | 5,3835 | 5,3835 | 5,3835 | 3 |
| 07 Jun 2024 | 5,3733 | 0,26 | 5,12% | 5,3733 | 5,3733 | 5,3733 | 0 |
| 06 Jun 2024 | 5,1118 | -0,04 | -0,75% | 5,1118 | 5,1118 | 5,1118 | 0 |
| 05 Jun 2024 | 5,1503 | -0,07 | -1,41% | 5,1503 | 5,1503 | 5,1503 | 0 |
| 04 Jun 2024 | 5,224 | -0,12 | -2,27% | 5,224 | 5,224 | 5,224 | 0 |
| 03 Jun 2024 | 5,3453 | -0,11 | -2,10% | 5,3453 | 5,3453 | 5,3453 | 0 |
| 31 Mai 2024 | 5,4598 | 0,36 | 7,09% | 5,4598 | 5,4598 | 5,4598 | 0 |
| 30 Mai 2024 | 5,0985 | -0,09 | -1,64% | 5,0985 | 5,0985 | 5,0985 | 0 |
| 29 Mai 2024 | 5,1838 | 0,22 | 4,45% | 5,1838 | 5,1838 | 5,1838 | 0 |
| 28 Mai 2024 | 4,9628 | -0,05 | -0,90% | 4,9628 | 4,9628 | 4,9628 | 0 |
| 24 Mai 2024 | 5,008 | 0,13 | 2,67% | 5,008 | 5,008 | 5,008 | 0 |
| 23 Mai 2024 | 4,8778 | 0,20 | 4,31% | 4,8778 | 4,8778 | 4,8778 | 0 |
| 22 Mai 2024 | 4,676 | 0,10 | 2,12% | 4,676 | 4,676 | 4,676 | 0 |
| 21 Mai 2024 | 4,5788 | 0,23 | 5,37% | 4,5788 | 4,5788 | 4,5788 | 8 |
| 20 Mai 2024 | 4,3455 | 0,16 | 3,72% | 4,3455 | 4,3455 | 4,3455 | 1 |
| 17 Mai 2024 | 4,1898 | -0,21 | -4,81% | 4,1898 | 4,1898 | 4,1898 | 0 |
| 16 Mai 2024 | 4,4013 | -0,20 | -4,28% | 4,4013 | 4,4013 | 4,4013 | 0 |
| 15 Mai 2024 | 4,5983 | -0,11 | -2,31% | 4,5983 | 4,5983 | 4,5983 | 0 |
| 14 Mai 2024 | 4,7068 | 0,04 | 0,95% | 4,7068 | 4,7068 | 4,7068 | 0 |
| 13 Mai 2024 | 4,6625 | -0,31 | -6,23% | 4,6625 | 4,6625 | 4,6625 | 0 |
| 10 Mai 2024 | 4,9723 | -0,12 | -2,41% | 4,9723 | 4,9723 | 4,9723 | 0 |
| 09 Mai 2024 | 5,095 | -0,38 | -6,89% | 5,095 | 5,095 | 5,095 | 0 |
| 08 Mai 2024 | 5,4723 | 0,17 | 3,14% | 5,465 | 6,3768 | 5,387 | 2 |
| 07 Mai 2024 | 5,3058 | 0,09 | 1,75% | 5,3058 | 5,3058 | 5,3058 | 0 |
| 03 Mai 2024 | 5,2143 | -0,32 | -5,74% | 5,2143 | 5,2143 | 5,2143 | 0 |
| 02 Mai 2024 | 5,5315 | -0,72 | -11,46% | 5,5315 | 5,5315 | 5,5315 | 0 |
| 01 Mai 2024 | 6,2473 | -0,07 | -1,17% | 6,2473 | 6,2473 | 6,2473 | 0 |
| 30 Abr 2024 | 6,3215 | 0,19 | 3,07% | 6,3215 | 6,3215 | 6,3215 | 0 |
| 29 Abr 2024 | 6,1333 | -0,17 | -2,71% | 6,1333 | 6,1333 | 6,1333 | 0 |
| 26 Abr 2024 | 6,3043 | -0,38 | -5,65% | 6,3043 | 6,3043 | 6,3043 | 0 |
| 25 Abr 2024 | 6,682 | -0,12 | -1,76% | 6,682 | 6,682 | 6,682 | 0 |
| 24 Abr 2024 | 6,802 | -0,29 | -4,12% | 6,802 | 6,802 | 6,802 | 0 |
| 23 Abr 2024 | 7,094 | -0,45 | -5,98% | 7,094 | 7,094 | 7,094 | 0 |
| 22 Abr 2024 | 7,545 | -0,28 | -3,62% | 7,545 | 7,545 | 7,545 | 0 |
| 19 Abr 2024 | 7,8285 | 0,15 | 1,89% | 7,8285 | 7,8285 | 7,8285 | 0 |
| 18 Abr 2024 | 7,6833 | -0,35 | -4,40% | 7,6833 | 7,6833 | 7,6833 | 0 |
| 17 Abr 2024 | 8,0373 | -0,01 | -0,11% | 8,0373 | 8,0373 | 8,0373 | 0 |
| 16 Abr 2024 | 8,0463 | 0,36 | 4,73% | 8,0463 | 8,0463 | 8,0463 | 0 |
| 15 Abr 2024 | 7,6828 | -0,09 | -1,14% | 7,6828 | 7,6828 | 7,6828 | 0 |
| 12 Abr 2024 | 7,771 | 0,49 | 6,67% | 7,771 | 7,771 | 7,771 | 0 |
| 11 Abr 2024 | 7,2853 | -0,06 | -0,87% | 7,2853 | 7,2853 | 7,2853 | 0 |
| 10 Abr 2024 | 7,3493 | 0,18 | 2,51% | 7,3493 | 7,3493 | 7,3493 | 0 |
| 09 Abr 2024 | 7,169 | -0,07 | -0,96% | 7,169 | 7,169 | 7,169 | 0 |
| 08 Abr 2024 | 7,2385 | -0,18 | -2,46% | 7,2385 | 7,2385 | 7,2385 | 0 |
| 05 Abr 2024 | 7,4208 | 0,38 | 5,37% | 7,4208 | 7,4208 | 7,4208 | 0 |
| 04 Abr 2024 | 7,0425 | -0,16 | -2,16% | 7,0425 | 7,0425 | 7,0425 | 0 |
| 03 Abr 2024 | 7,1978 | 0,10 | 1,44% | 7,1978 | 7,1978 | 7,1978 | 0 |
| 02 Abr 2024 | 7,0953 | -0,39 | -5,22% | 7,0953 | 7,0953 | 7,0953 | 0 |
