Charles Schwab Corporation / The (SCHW)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
4.428.785 |
-0,47%
|
88,56
|
88,29
|
89,86
|
88,50
|
| 23/04/2026 |
9.947.031 |
-3,04%
|
91,1196
|
87,84
|
91,60
|
88,92
|
| 22/04/2026 |
5.050.065 |
-0,28%
|
92,39
|
91,15
|
93,00
|
91,71
|
| 21/04/2026 |
6.513.001 |
-1,27%
|
93,31
|
91,83
|
94,155
|
91,97
|
| 20/04/2026 |
5.918.748 |
0,94%
|
91,782
|
91,65
|
93,59
|
93,15
|
| 17/04/2026 |
9.879.294 |
-0,37%
|
93,1017
|
90,565
|
93,9284
|
92,28
|
| 16/04/2026 |
14.636.238 |
-7,65%
|
96,7574
|
91,92
|
98,66
|
92,62
|
| 15/04/2026 |
4.756.416 |
2,16%
|
99,609
|
99,09
|
100,759
|
100,27
|
| 14/04/2026 |
6.917.258 |
1,64%
|
96,56
|
96,56
|
99,06
|
98,38
|
| 13/04/2026 |
3.785.717 |
2,10%
|
94,35
|
94,00
|
96,84
|
96,79
|
| 10/04/2026 |
4.970.149 |
-2,54%
|
97,95
|
94,15
|
97,95
|
94,80
|
| 09/04/2026 |
2.845.174 |
0,62%
|
96,50
|
95,835
|
97,975
|
97,27
|
| 08/04/2026 |
4.636.206 |
3,60%
|
94,72
|
94,55
|
96,78
|
96,70
|
| 07/04/2026 |
4.468.644 |
0,38%
|
92,9702
|
91,30
|
93,73
|
93,34
|
| 06/04/2026 |
4.919.419 |
-0,83%
|
93,7159
|
92,04
|
94,715
|
92,99
|
| 02/04/2026 |
3.235.369 |
1,53%
|
91,30
|
90,90
|
94,02
|
93,77
|
| 01/04/2026 |
8.794.236 |
-1,72%
|
94,12
|
90,00
|
95,435
|
92,36
|
| 31/03/2026 |
4.100.625 |
0,92%
|
93,90
|
92,17
|
94,20
|
93,98
|
| 30/03/2026 |
2.474.340 |
0,75%
|
93,12
|
92,37
|
93,71
|
93,06
|
| 27/03/2026 |
3.447.515 |
-2,27%
|
93,9215
|
91,97
|
93,955
|
92,36
|
| 26/03/2026 |
3.365.201 |
-0,54%
|
94,99
|
93,8401
|
95,14
|
94,47
|
| 25/03/2026 |
2.508.781 |
-0,72%
|
96,49
|
94,39
|
96,61
|
94,99
|
| 24/03/2026 |
2.603.831 |
0,40%
|
94,28
|
94,28
|
96,74
|
95,68
|
| 23/03/2026 |
3.708.286 |
0,70%
|
96,43
|
93,99
|
96,4496
|
95,30
|
| 20/03/2026 |
3.572.703 |
0,70%
|
93,33
|
93,33
|
94,80
|
94,66
|
| 19/03/2026 |
3.768.335 |
0,76%
|
92,565
|
92,50
|
94,15
|
93,99
|
| 18/03/2026 |
3.032.697 |
-0,70%
|
93,485
|
92,87
|
94,22
|
93,28
|
| 17/03/2026 |
2.829.663 |
0,32%
|
94,41
|
93,77
|
95,39
|
93,93
|
| 16/03/2026 |
4.402.409 |
0,61%
|
93,98
|
93,28
|
95,24
|
93,63
|
| 13/03/2026 |
5.366.959 |
2,00%
|
92,21
|
91,82
|
93,785
|
93,06
|
| 12/03/2026 |
3.902.825 |
-1,54%
|
91,89
|
90,505
|
91,98
|
91,24
|
| 11/03/2026 |
3.021.055 |
-0,54%
|
92,55
|
91,21
|
93,49
|
92,67
|
| 10/03/2026 |
3.309.936 |
-1,28%
|
93,80
|
92,59
|
94,615
|
93,17
|
| 09/03/2026 |
4.366.335 |
-0,89%
|
94,10
|
92,2715
|
94,86
|
94,38
|
| 06/03/2026 |
4.861.121 |
-0,18%
|
93,70
|
92,57
|
95,265
|
95,23
|
| 05/03/2026 |
5.639.159 |
-0,69%
|
95,2437
|
94,16
|
96,84
|
95,41
|
| 04/03/2026 |
3.531.467 |
0,84%
|
95,76
|
95,375
|
96,80
|
96,04
|
| 03/03/2026 |
3.742.008 |
-0,26%
|
93,5975
|
93,5005
|
95,985
|
95,24
|
| 02/03/2026 |
5.298.293 |
0,31%
|
93,79
|
93,57
|
96,60
|
95,49
|
| 27/02/2026 |
4.784.540 |
-2,38%
|
96,68
|
93,625
|
96,83
|
95,20
|
| 26/02/2026 |
4.046.894 |
2,28%
|
95,82
|
95,30
|
97,595
|
97,52
|
| 25/02/2026 |
4.080.599 |
2,40%
|
93,7332
|
93,51
|
95,80
|
95,35
|
| 24/02/2026 |
6.271.691 |
0,40%
|
92,90
|
91,89
|
94,47
|
93,12
|
| 23/02/2026 |
4.874.697 |
-1,36%
|
93,4866
|
91,28
|
93,91
|
92,75
|
| 20/02/2026 |
4.258.718 |
0,17%
|
93,538
|
92,73
|
94,2331
|
94,03
|
| 19/02/2026 |
6.956.507 |
-1,58%
|
94,88
|
93,06
|
95,325
|
93,87
|
| 18/02/2026 |
10.220.041 |
2,47%
|
93,29
|
93,29
|
95,86
|
95,38
|
| 17/02/2026 |
5.201.922 |
-0,68%
|
93,87
|
92,30
|
94,47
|
93,08
|
| 13/02/2026 |
5.806.394 |
-1,10%
|
95,4295
|
93,01
|
95,4295
|
93,72
|
| 12/02/2026 |
13.766.976 |
-0,39%
|
96,1474
|
92,81
|
96,4676
|
94,76
|
| 11/02/2026 |
13.854.681 |
-3,85%
|
100,79
|
95,09
|
101,19
|
95,45
|
| 10/02/2026 |
24.225.050 |
-7,43%
|
107,45
|
97,01
|
107,49
|
99,25
|
| 09/02/2026 |
4.554.445 |
2,01%
|
104,57
|
104,55
|
107,27
|
107,21
|
| 06/02/2026 |
3.674.855 |
3,02%
|
102,90
|
102,50
|
105,28
|
105,10
|
| 05/02/2026 |
5.004.069 |
-1,81%
|
104,0507
|
101,571
|
104,09
|
102,00
|
| 04/02/2026 |
5.832.210 |
0,15%
|
104,00
|
102,96
|
105,29
|
103,88
|
| 03/02/2026 |
7.348.626 |
-1,37%
|
105,50
|
102,435
|
105,715
|
103,73
|
| 02/02/2026 |
4.800.275 |
1,20%
|
104,40
|
103,09
|
105,185
|
105,17
|
| 30/01/2026 |
4.719.668 |
0,44%
|
102,968
|
102,50
|
104,855
|
103,92
|
| 29/01/2026 |
5.333.556 |
0,00%
|
104,00
|
102,685
|
104,98
|
103,47
|
| 28/01/2026 |
4.226.779 |
-0,24%
|
103,47
|
102,745
|
103,76
|
103,47
|
| 27/01/2026 |
4.351.444 |
0,76%
|
103,12
|
102,25
|
104,10
|
103,72
|
| 26/01/2026 |
3.195.913 |
0,76%
|
102,8261
|
101,85
|
103,67
|
102,94
|
| 23/01/2026 |
5.037.244 |
-1,80%
|
104,00
|
101,24
|
104,08
|
102,18
|
| 22/01/2026 |
6.763.783 |
2,22%
|
102,30
|
102,30
|
105,80
|
104,05
|
| 21/01/2026 |
9.502.041 |
2,75%
|
102,00
|
99,69
|
104,8299
|
101,79
|
| 20/01/2026 |
6.400.716 |
-2,73%
|
102,43
|
100,91
|
103,45
|
100,99
|
| 16/01/2026 |
5.183.223 |
1,03%
|
102,60
|
102,50
|
104,98
|
103,82
|
| 15/01/2026 |
3.645.427 |
0,82%
|
101,845
|
101,75
|
103,98
|
102,76
|
| 14/01/2026 |
3.472.078 |
0,73%
|
100,63
|
99,615
|
101,94
|
101,92
|
| 13/01/2026 |
3.459.905 |
-0,71%
|
101,99
|
100,39
|
102,26
|
101,18
|
| 12/01/2026 |
4.133.338 |
1,73%
|
99,99
|
99,80
|
102,28
|
101,90
|
| 09/01/2026 |
3.119.602 |
-1,16%
|
102,52
|
100,14
|
102,52
|
100,17
|
| 08/01/2026 |
3.263.750 |
-0,58%
|
101,89
|
101,149
|
102,49
|
101,34
|
| 07/01/2026 |
3.924.854 |
-1,58%
|
103,75
|
101,85
|
104,75
|
101,93
|
| 06/01/2026 |
3.153.235 |
-0,16%
|
104,00
|
102,86
|
104,75
|
103,57
|
| 05/01/2026 |
4.595.299 |
2,14%
|
101,7417
|
101,17
|
104,43
|
103,74
|
| 02/01/2026 |
3.749.186 |
1,66%
|
100,2562
|
99,44
|
101,825
|
101,57
|
| 31/12/2025 |
1.669.938 |
-0,64%
|
100,75
|
99,89
|
100,84
|
99,91
|
| 30/12/2025 |
1.754.067 |
-0,75%
|
101,35
|
99,93
|
101,595
|
99,93
|
| 29/12/2025 |
2.336.881 |
-0,57%
|
101,60
|
101,22
|
101,90
|
101,31
|
| 26/12/2025 |
1.346.120 |
0,04%
|
101,9315
|
101,545
|
102,28
|
101,89
|
| 24/12/2025 |
1.144.584 |
0,91%
|
101,50
|
100,88
|
102,465
|
101,85
|
| 23/12/2025 |
2.779.567 |
-0,23%
|
101,72
|
100,90
|
102,05
|
101,18
|
| 22/12/2025 |
4.524.462 |
2,62%
|
99,275
|
99,05
|
101,739
|
101,41
|
| 19/12/2025 |
5.905.740 |
1,64%
|
97,39
|
96,10
|
99,5297
|
98,82
|
| 18/12/2025 |
4.522.916 |
0,64%
|
97,00
|
95,92
|
97,377
|
97,23
|
| 17/12/2025 |
5.571.044 |
0,64%
|
96,48
|
95,82
|
97,20
|
96,61
|
| 16/12/2025 |
3.676.815 |
0,76%
|
95,16
|
94,16
|
96,44
|
96,00
|
| 15/12/2025 |
4.341.145 |
-1,42%
|
96,80
|
94,52
|
97,155
|
95,28
|
| 12/12/2025 |
5.722.880 |
-0,41%
|
95,7004
|
94,375
|
97,40
|
96,65
|
| 11/12/2025 |
3.373.856 |
1,28%
|
95,82
|
94,86
|
97,085
|
97,05
|
| 10/12/2025 |
3.740.788 |
1,75%
|
95,4248
|
94,08
|
96,38
|
95,81
|
| 09/12/2025 |
2.434.060 |
-0,13%
|
94,31
|
94,00
|
95,77
|
94,16
|
| 08/12/2025 |
4.209.214 |
0,49%
|
93,92
|
92,75
|
94,33
|
94,28
|
| 05/12/2025 |
3.974.950 |
-1,27%
|
94,25
|
93,80
|
95,615
|
93,82
|
| 04/12/2025 |
3.366.532 |
1,11%
|
94,48
|
93,96
|
95,405
|
95,03
|
| 03/12/2025 |
3.769.550 |
2,09%
|
92,27
|
91,60
|
94,015
|
93,99
|
| 02/12/2025 |
3.563.509 |
-0,67%
|
93,66
|
92,03
|
93,66
|
92,07
|
| 01/12/2025 |
3.558.761 |
-0,04%
|
92,25
|
91,82
|
93,205
|
92,69
|
