Charles Schwab Corporation / The (SCHW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
3 121 142 |
0,77%
|
91,2627
|
90,81
|
92,25
|
91,59
|
| 20/10/2026 |
4 924 358 |
1,44%
|
89,50
|
89,325
|
91,495
|
90,89
|
| 19/10/2026 |
5 318 781 |
-2,40%
|
92,00
|
89,405
|
92,1892
|
89,58
|
| 16/10/2026 |
6 150 321 |
-2,46%
|
94,8155
|
91,66
|
94,8155
|
91,96
|
| 15/10/2026 |
9 220 382 |
-2,68%
|
92,21
|
91,38
|
95,03
|
94,16
|
| 14/10/2026 |
6 293 916 |
0,92%
|
96,25
|
95,06
|
97,20
|
96,80
|
| 13/10/2026 |
2 358 350 |
-1,18%
|
97,31
|
95,8074
|
97,8999
|
95,94
|
| 12/10/2026 |
2 226 823 |
0,76%
|
97,15
|
96,69
|
97,82
|
97,06
|
| 09/10/2026 |
2 926 659 |
-0,18%
|
97,00
|
96,37
|
97,49
|
96,70
|
| 08/10/2026 |
3 497 382 |
1,35%
|
95,44
|
95,43
|
97,18
|
96,87
|
| 07/10/2026 |
3 728 832 |
-1,26%
|
96,00
|
94,71
|
96,80
|
95,58
|
| 06/10/2026 |
2 620 064 |
-1,23%
|
98,1372
|
96,74
|
98,78
|
96,80
|
| 05/10/2026 |
2 419 454 |
1,45%
|
97,30
|
96,44
|
98,10
|
97,96
|
| 02/10/2026 |
3 524 265 |
-1,68%
|
98,50
|
96,32
|
98,5495
|
96,70
|
| 01/10/2026 |
2 974 803 |
0,65%
|
97,74
|
96,87
|
98,49
|
98,37
|
| 30/09/2026 |
4 520 704 |
-1,37%
|
99,61
|
97,685
|
99,61
|
97,74
|
| 29/09/2026 |
3 553 132 |
0,81%
|
98,32
|
97,40
|
99,13
|
99,10
|
| 28/09/2026 |
2 884 619 |
-0,74%
|
98,94
|
97,75
|
99,01
|
98,30
|
| 25/09/2026 |
3 141 450 |
-0,49%
|
99,75
|
98,37
|
100,61
|
99,03
|
| 24/09/2026 |
4 083 362 |
-0,05%
|
99,768
|
98,065
|
100,00
|
99,49
|
| 23/09/2026 |
5 046 393 |
-0,85%
|
100,03
|
99,45
|
101,34
|
99,50
|
| 22/09/2026 |
9 270 359 |
-5,78%
|
106,75
|
99,30
|
106,75
|
100,35
|
| 21/09/2026 |
2 113 965 |
1,51%
|
105,99
|
105,31
|
107,41
|
106,88
|
| 18/09/2026 |
4 031 308 |
0,50%
|
104,50
|
104,04
|
105,70
|
105,25
|
| 17/09/2026 |
2 630 997 |
-0,52%
|
106,1598
|
103,5005
|
107,00
|
104,63
|
| 16/09/2026 |
3 825 072 |
-2,45%
|
108,512
|
103,885
|
108,85
|
105,16
|
| 15/09/2026 |
4 156 751 |
0,45%
|
108,00
|
106,9144
|
109,56
|
107,79
|
| 14/09/2026 |
2 476 247 |
0,07%
|
107,60
|
106,43
|
108,00
|
107,31
|
| 11/09/2026 |
2 166 483 |
-0,08%
|
108,2806
|
106,085
|
108,9555
|
107,25
|
| 10/09/2026 |
2 249 503 |
0,74%
|
106,4182
|
106,3641
|
107,645
|
107,33
|
| 09/09/2026 |
3 209 321 |
-0,31%
|
107,24
|
106,19
|
107,82
|
106,54
|
| 08/09/2026 |
2 273 415 |
-2,22%
|
108,49
|
106,825
|
109,32
|
106,87
|
| 04/09/2026 |
1 941 472 |
-0,92%
|
110,36
|
108,52
|
110,70
|
109,29
|
| 03/09/2026 |
2 342 765 |
1,90%
|
109,6781
|
108,3356
|
110,70
|
110,38
|
| 02/09/2026 |
3 046 737 |
-0,05%
|
109,276
|
108,1416
|
109,88
|
108,24
|
| 01/09/2026 |
3 583 373 |
-1,40%
|
109,16
|
107,97
|
109,87
|
108,28
|
| 31/08/2026 |
1 806 746 |
-0,13%
|
109,516
|
109,1012
|
110,3207
|
109,82
|
| 28/08/2026 |
5 638 179 |
1,99%
|
109,00
|
107,79
|
111,00
|
110,16
|
| 27/08/2026 |
4 746 682 |
-1,23%
|
108,89
|
107,23
|
109,525
|
108,05
|
| 26/08/2026 |
7 454 707 |
-2,65%
|
110,50
|
106,34
|
110,50
|
109,39
|
| 25/08/2026 |
2 018 029 |
-1,21%
|
113,661
|
112,0813
|
113,661
|
112,27
|
| 24/08/2026 |
3 124 187 |
1,21%
|
112,50
|
112,27
|
114,53
|
113,65
|
| 21/08/2026 |
2 810 922 |
2,29%
|
110,06
|
109,79
|
112,40
|
112,30
|
| 20/08/2026 |
3 104 553 |
-1,05%
|
110,90
|
109,56
|
111,855
|
109,79
|
| 19/08/2026 |
2 652 351 |
-0,77%
|
111,838
|
110,54
|
112,065
|
110,88
|
| 18/08/2026 |
2 762 440 |
1,00%
|
111,9135
|
111,39
|
112,15
|
111,68
|
| 17/08/2026 |
2 534 832 |
-0,58%
|
110,55
|
110,30
|
111,64
|
110,6272
|
| 14/08/2026 |
2 870 900 |
1,23%
|
109,89
|
109,26
|
111,18
|
111,09
|
| 13/08/2026 |
2 210 269 |
0,66%
|
109,86
|
108,90
|
110,20
|
109,74
|
| 12/08/2026 |
1 873 670 |
1,59%
|
107,1736
|
106,75
|
109,66
|
109,34
|
| 11/08/2026 |
1 450 664 |
-0,35%
|
108,84
|
107,38
|
108,84
|
107,70
|
| 10/08/2026 |
2 030 573 |
0,47%
|
107,3715
|
106,85
|
109,32
|
107,99
|
| 07/08/2026 |
2 076 600 |
-0,11%
|
107,10
|
106,185
|
107,57
|
107,54
|
| 06/08/2026 |
2 175 412 |
-0,34%
|
108,65
|
106,81
|
109,05
|
107,66
|
| 05/08/2026 |
3 356 236 |
1,62%
|
106,99
|
106,46
|
108,5499
|
108,02
|
| 04/08/2026 |
2 679 989 |
0,52%
|
106,20
|
105,23
|
106,76
|
106,35
|
| 03/08/2026 |
2 803 477 |
0,60%
|
104,32
|
104,32
|
106,81
|
105,87
|
| 31/07/2026 |
2 807 318 |
0,87%
|
104,33
|
104,42
|
105,685
|
105,24
|
| 30/07/2026 |
2 790 253 |
0,00%
|
103,84
|
103,07
|
105,17
|
104,33
|
| 29/07/2026 |
3 575 346 |
-1,30%
|
106,27
|
104,45
|
106,72
|
104,47
|
| 28/07/2026 |
3 428 484 |
1,83%
|
104,90
|
103,45
|
106,29
|
105,97
|
| 27/07/2026 |
3 034 820 |
2,21%
|
102,555
|
102,36
|
104,29
|
104,18
|
| 24/07/2026 |
2 205 003 |
0,34%
|
101,70
|
100,55
|
101,99
|
101,97
|
| 23/07/2026 |
3 918 793 |
0,79%
|
100,9635
|
100,27
|
102,71
|
101,61
|
| 22/07/2026 |
3 246 652 |
0,84%
|
100,73
|
99,43
|
101,34
|
100,80
|
| 21/07/2026 |
7 275 048 |
-2,37%
|
104,244
|
99,72
|
104,49
|
99,96
|
| 20/07/2026 |
6 492 821 |
1,05%
|
100,4935
|
100,30
|
103,09
|
102,54
|
| 17/07/2026 |
2 954 679 |
-1,15%
|
103,15
|
100,8142
|
103,15
|
101,56
|
| 16/07/2026 |
3 941 231 |
-0,04%
|
102,92
|
101,945
|
103,795
|
102,80
|
| 15/07/2026 |
3 245 450 |
1,67%
|
101,58
|
101,335
|
103,39
|
102,79
|
| 14/07/2026 |
3 416 749 |
-1,26%
|
102,0998
|
100,75
|
103,355
|
101,10
|
| 13/07/2026 |
3 113 106 |
-0,69%
|
103,50
|
102,11
|
103,98
|
102,38
|
| 10/07/2026 |
2 786 543 |
1,19%
|
101,91
|
101,80
|
103,57
|
103,12
|
| 09/07/2026 |
2 683 288 |
0,20%
|
102,00
|
100,51
|
103,44
|
101,91
|
| 08/07/2026 |
3 939 778 |
-0,23%
|
101,50
|
100,9817
|
103,07
|
101,70
|
| 07/07/2026 |
4 492 731 |
1,20%
|
100,20
|
100,06
|
102,54
|
101,93
|
| 06/07/2026 |
5 920 769 |
3,71%
|
96,83
|
96,61
|
101,17
|
100,62
|
| 02/07/2026 |
4 629 656 |
1,09%
|
96,35
|
96,10
|
97,45
|
97,00
|
| 01/07/2026 |
5 148 944 |
3,81%
|
92,22
|
92,07
|
96,07
|
95,78
|
| 30/06/2026 |
4 428 026 |
1,90%
|
90,50
|
90,14
|
94,165
|
92,27
|
| 29/06/2026 |
3 715 960 |
-0,19%
|
90,5325
|
90,20
|
91,59
|
90,55
|
| 26/06/2026 |
5 114 969 |
1,12%
|
89,00
|
87,63
|
90,67
|
90,67
|
| 25/06/2026 |
4 477 159 |
-2,18%
|
91,39
|
89,26
|
92,58
|
89,44
|
| 24/06/2026 |
4 396 640 |
-1,88%
|
93,17
|
91,02
|
93,17
|
91,39
|
| 23/06/2026 |
3 829 295 |
1,29%
|
92,35
|
92,03
|
96,79
|
93,17
|
| 18/06/2026 |
5 313 233 |
-2,96%
|
94,82
|
90,86
|
94,82
|
92,03
|
| 17/06/2026 |
5 882 123 |
0,89%
|
93,33
|
92,46
|
94,825
|
94,51
|
| 16/06/2026 |
6 120 656 |
2,83%
|
91,025
|
91,025
|
93,695
|
93,67
|
| 15/06/2026 |
5 129 244 |
-0,24%
|
91,81
|
90,76
|
92,39
|
90,95
|
| 12/06/2026 |
5 873 219 |
3,71%
|
89,50
|
88,92
|
92,21
|
91,10
|
| 11/06/2026 |
4 271 210 |
-0,73%
|
89,30
|
88,56
|
89,94
|
88,70
|
| 10/06/2026 |
5 110 698 |
0,58%
|
88,24
|
87,86
|
90,245
|
89,27
|
| 09/06/2026 |
6 015 478 |
0,72%
|
88,90
|
87,18
|
88,915
|
88,77
|
| 08/06/2026 |
3 590 831 |
-0,90%
|
88,84
|
87,77
|
88,95
|
88,08
|
| 05/06/2026 |
3 855 617 |
0,86%
|
88,00
|
87,68
|
88,94
|
88,84
|
| 04/06/2026 |
5 722 441 |
1,62%
|
87,4485
|
86,70
|
88,49
|
88,00
|
| 03/06/2026 |
5 230 768 |
-1,08%
|
86,99
|
85,58
|
87,555
|
86,59
|
| 02/06/2026 |
4 700 329 |
-1,30%
|
88,69
|
86,22
|
88,70
|
87,61
|
| 01/06/2026 |
7 600 446 |
1,59%
|
86,92
|
86,0174
|
89,195
|
88,74
|
| 29/05/2026 |
8 415 613 |
2,47%
|
85,90
|
85,59
|
87,46
|
87,35
|
