Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SCHI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 494,775 | -6,35 | -1,27% | 497,05 | 507,325 | 447,575 | 461 |
| 01 Jul 2024 | 501,125 | -1,70 | -0,34% | 501,35 | 542,625 | 487,50 | 300 |
| 28 Jun 2024 | 502,825 | -2,43 | -0,48% | 502,825 | 502,825 | 502,825 | 50 |
| 27 Jun 2024 | 505,25 | 24,88 | 5,18% | 501,05 | 549,45 | 461,675 | 129 |
| 26 Jun 2024 | 480,375 | -0,45 | -0,09% | 476,85 | 488,975 | 466,975 | 6 |
| 25 Jun 2024 | 480,825 | 19,25 | 4,17% | 467,75 | 487,40 | 435,675 | 225 |
| 24 Jun 2024 | 461,575 | -16,45 | -3,44% | 464,85 | 501,775 | 447,25 | 96 |
| 21 Jun 2024 | 478,025 | 13,18 | 2,83% | 478,60 | 484,575 | 474,65 | 1.310 |
| 20 Jun 2024 | 464,85 | 28,83 | 6,61% | 462,30 | 465,85 | 455,05 | 14 |
| 19 Jun 2024 | 436,025 | -28,25 | -6,08% | 436,025 | 436,025 | 436,025 | 0 |
| 18 Jun 2024 | 464,275 | -4,28 | -0,91% | 461,00 | 477,825 | 458,275 | 71 |
| 17 Jun 2024 | 468,55 | -4,80 | -1,01% | 468,55 | 468,55 | 468,55 | 0 |
| 14 Jun 2024 | 473,35 | 9,08 | 1,95% | 473,35 | 473,35 | 473,35 | 21 |
| 13 Jun 2024 | 464,275 | 8,38 | 1,84% | 464,275 | 464,275 | 464,275 | 0 |
| 12 Jun 2024 | 455,90 | -11,03 | -2,36% | 476,20 | 501,975 | 413,925 | 359 |
| 11 Jun 2024 | 466,925 | 12,45 | 2,74% | 466,925 | 466,925 | 466,925 | 44 |
| 10 Jun 2024 | 454,475 | -1,93 | -0,42% | 467,85 | 471,20 | 419,45 | 2 |
| 07 Jun 2024 | 456,40 | 21,20 | 4,87% | 456,40 | 456,40 | 456,40 | 0 |
| 06 Jun 2024 | 435,20 | -3,18 | -0,72% | 429,45 | 481,875 | 393,35 | 3 |
| 05 Jun 2024 | 438,375 | -6,25 | -1,41% | 433,45 | 453,075 | 386,85 | 37 |
| 04 Jun 2024 | 444,625 | -9,18 | -2,02% | 444,625 | 444,625 | 444,625 | 17 |
| 03 Jun 2024 | 453,80 | -12,53 | -2,69% | 459,90 | 503,575 | 415,275 | 111 |
| 31 Mai 2024 | 466,325 | 32,45 | 7,48% | 463,00 | 518,075 | 414,50 | 6 |
| 30 Mai 2024 | 433,875 | -8,08 | -1,83% | 433,875 | 433,875 | 433,875 | 0 |
| 29 Mai 2024 | 441,95 | 19,60 | 4,64% | 441,95 | 441,95 | 441,95 | 0 |
| 28 Mai 2024 | 422,35 | -4,15 | -0,97% | 417,05 | 472,525 | 371,975 | 19 |
| 24 Mai 2024 | 426,50 | 11,10 | 2,67% | 425,80 | 477,65 | 383,30 | 205 |
| 23 Mai 2024 | 415,40 | 16,00 | 4,01% | 415,10 | 458,15 | 386,90 | 132 |
| 22 Mai 2024 | 399,40 | 8,67 | 2,22% | 396,40 | 440,10 | 350,50 | 9 |
| 21 Mai 2024 | 390,725 | 19,18 | 5,16% | 390,725 | 390,725 | 390,725 | 0 |
| 20 Mai 2024 | 371,55 | 13,05 | 3,64% | 371,95 | 412,375 | 334,55 | 2 |
| 17 Mai 2024 | 358,50 | -19,08 | -5,05% | 358,50 | 358,50 | 358,50 | 0 |
| 16 Mai 2024 | 377,575 | -18,28 | -4,62% | 387,10 | 425,025 | 337,625 | 14 |
| 15 Mai 2024 | 395,85 | -8,83 | -2,18% | 401,75 | 445,175 | 353,525 | 62 |
| 14 Mai 2024 | 404,675 | 3,90 | 0,97% | 404,675 | 404,675 | 404,675 | 0 |
| 13 Mai 2024 | 400,775 | -27,10 | -6,33% | 400,775 | 400,775 | 400,775 | 0 |
| 10 Mai 2024 | 427,875 | -9,63 | -2,20% | 426,55 | 490,625 | 351,60 | 325 |
| 09 Mai 2024 | 437,50 | -33,28 | -7,07% | 437,50 | 437,50 | 437,50 | 0 |
| 08 Mai 2024 | 470,775 | 15,98 | 3,51% | 470,775 | 470,775 | 470,775 | 0 |
| 07 Mai 2024 | 454,80 | 7,28 | 1,63% | 445,60 | 524,20 | 380,375 | 492 |
| 03 Mai 2024 | 447,525 | -27,38 | -5,76% | 460,30 | 523,525 | 360,50 | 612 |
| 02 Mai 2024 | 474,90 | -59,23 | -11,09% | 501,85 | 567,55 | 398,925 | 685 |
| 01 Mai 2024 | 534,125 | -5,42 | -1,01% | 538,30 | 634,75 | 456,90 | 114 |
| 30 Abr 2024 | 539,55 | 16,05 | 3,07% | 539,55 | 539,55 | 539,55 | 0 |
| 29 Abr 2024 | 523,50 | -16,98 | -3,14% | 525,00 | 612,075 | 442,45 | 121 |
| 26 Abr 2024 | 540,475 | -32,90 | -5,74% | 538,40 | 621,325 | 438,30 | 146 |
| 25 Abr 2024 | 573,375 | -11,35 | -1,94% | 573,375 | 573,375 | 573,375 | 0 |
| 24 Abr 2024 | 584,725 | -26,50 | -4,34% | 576,50 | 677,325 | 480,30 | 18 |
| 23 Abr 2024 | 611,225 | -39,88 | -6,12% | 611,225 | 611,225 | 611,225 | 0 |
| 22 Abr 2024 | 651,10 | -21,65 | -3,22% | 689,60 | 767,925 | 550,50 | 2 |
| 19 Abr 2024 | 672,75 | 15,48 | 2,35% | 656,25 | 780,775 | 570,90 | 52 |
| 18 Abr 2024 | 657,275 | -30,83 | -4,48% | 665,60 | 762,725 | 554,90 | 722 |
| 17 Abr 2024 | 688,10 | 0,58 | 0,08% | 670,30 | 791,225 | 561,40 | 23 |
| 16 Abr 2024 | 687,525 | 31,57 | 4,81% | 687,525 | 687,525 | 687,525 | 0 |
| 15 Abr 2024 | 655,95 | -8,25 | -1,24% | 656,45 | 762,35 | 541,575 | 24 |
| 12 Abr 2024 | 664,20 | 39,75 | 6,37% | 621,10 | 761,20 | 543,025 | 30 |
| 11 Abr 2024 | 624,45 | -6,03 | -0,96% | 624,45 | 624,45 | 624,45 | 0 |
| 10 Abr 2024 | 630,475 | 16,35 | 2,66% | 595,55 | 717,05 | 501,975 | 44 |
| 09 Abr 2024 | 614,125 | -6,98 | -1,12% | 614,125 | 614,125 | 614,125 | 0 |
| 08 Abr 2024 | 621,10 | -15,68 | -2,46% | 620,85 | 724,60 | 524,325 | 126 |
| 05 Abr 2024 | 636,775 | 32,68 | 5,41% | 636,775 | 636,775 | 636,775 | 0 |
| 04 Abr 2024 | 604,10 | -12,85 | -2,08% | 604,10 | 604,10 | 604,10 | 0 |
