Charles Schwab Corporation / The (SCHW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
4.031.308 |
0,50%
|
104,50
|
104,04
|
105,70
|
105,155
|
| 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
|
| 28/05/2026 |
8.570.203 |
-0,30%
|
85,73
|
83,96
|
85,74
|
85,35
|
| 27/05/2026 |
12.171.631 |
-4,24%
|
89,85
|
84,72
|
89,85
|
85,61
|
| 26/05/2026 |
3.723.372 |
-0,83%
|
90,15
|
89,365
|
90,63
|
89,40
|
| 22/05/2026 |
3.335.931 |
-0,29%
|
90,88
|
90,11
|
91,39
|
90,15
|
| 21/05/2026 |
3.509.976 |
0,33%
|
90,38
|
89,29
|
90,70
|
90,41
|
| 20/05/2026 |
7.391.219 |
-1,85%
|
91,97
|
89,73
|
92,56
|
90,11
|
| 19/05/2026 |
4.624.898 |
-0,53%
|
92,20
|
91,46
|
92,93
|
91,81
|
| 18/05/2026 |
4.292.064 |
1,66%
|
90,99
|
90,85
|
93,425
|
92,39
|
| 15/05/2026 |
5.672.094 |
1,85%
|
89,44
|
89,44
|
92,87
|
90,88
|
| 14/05/2026 |
7.550.422 |
-1,90%
|
92,80
|
89,13
|
92,80
|
89,44
|
| 13/05/2026 |
4.716.976 |
1,10%
|
89,519
|
89,26
|
91,78
|
91,17
|
| 12/05/2026 |
4.292.082 |
2,69%
|
88,00
|
87,645
|
90,39
|
90,18
|
| 11/05/2026 |
4.519.880 |
-0,88%
|
88,6099
|
87,61
|
88,865
|
87,83
|
| 08/05/2026 |
4.990.394 |
-0,68%
|
89,3465
|
88,32
|
89,65
|
88,61
|
| 07/05/2026 |
6.602.944 |
-2,91%
|
92,01
|
88,6601
|
92,43
|
89,18
|
| 06/05/2026 |
2.890.695 |
-0,27%
|
92,646
|
91,585
|
92,75
|
92,15
|
| 05/05/2026 |
3.015.487 |
1,01%
|
91,74
|
91,52
|
92,89
|
92,40
|
| 04/05/2026 |
2.885.864 |
-0,02%
|
91,2442
|
90,95
|
92,72
|
91,48
|
| 01/05/2026 |
4.479.828 |
-0,11%
|
92,00
|
91,27
|
92,8586
|
91,54
|
| 30/04/2026 |
5.706.039 |
0,63%
|
90,78
|
89,875
|
92,53
|
91,64
|
| 29/04/2026 |
4.006.645 |
0,36%
|
90,10
|
89,4425
|
91,49
|
91,16
|
| 28/04/2026 |
4.102.401 |
0,08%
|
91,20
|
90,175
|
91,90
|
90,83
|
| 27/04/2026 |
684.520 |
0,95%
|
88,40
|
88,17
|
90,76
|
90,76
|
