Charles Schwab Corporation / The (SCHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.125.536	1,48%	64,57	64,49	65,41	65,35
26/02/2024	2.810.613	-0,06%	64,715	64,28	65,1599	64,40
23/02/2024	1.751.508	-0,29%	64,715	64,30	65,15	64,44
22/02/2024	2.565.131	0,78%	64,715	64,34	65,19	64,63
21/02/2024	2.356.165	0,87%	63,99	62,90	64,175	64,13
20/02/2024	2.235.203	-1,27%	63,99	63,38	64,38	63,58
19/02/2024	1.819.201	0,00%	64,44	63,869	64,90	64,40
16/02/2024	1.819.201	2,17%	64,44	63,869	64,90	64,40
15/02/2024	3.764.126	2,54%	63,375	63,20	65,245	64,63
14/02/2024	3.220.784	0,51%	63,135	62,165	63,37	63,03
13/02/2024	4.024.265	-2,78%	62,36	61,68	63,915	62,71
12/02/2024	3.034.604	1,78%	62,36	63,41	65,12	64,50
09/02/2024	2.604.890	1,44%	62,36	62,345	63,41	63,37
08/02/2024	2.789.541	0,47%	62,36	61,905	62,91	62,47
07/02/2024	3.373.350	0,87%	62,14	61,69	62,775	62,43
06/02/2024	2.922.747	-0,77%	62,67	61,67	62,88	61,89
05/02/2024	3.438.423	-0,91%	61,98	61,48	62,76	62,37
02/02/2024	3.939.184	1,08%	61,98	61,57	63,32	62,94
01/02/2024	4.423.314	-1,03%	63,69	61,165	63,3775	62,27
31/01/2024	3.588.829	-2,27%	63,69	62,90	64,15	62,92
30/01/2024	2.302.151	0,69%	63,80	63,37	64,48	64,38
29/01/2024	2.586.945	-0,16%	63,665	63,38	64,08	63,94
26/01/2024	2.309.454	0,52%	63,89	63,7725	64,725	64,04
25/01/2024	2.705.097	0,36%	63,85	63,145	64,05	63,71
24/01/2024	2.803.478	-0,69%	64,48	63,44	64,685	63,48
23/01/2024	2.856.975	0,46%	63,99	63,44	64,285	63,92
22/01/2024	5.213.169	-0,24%	63,86	63,2957	64,53	63,63
19/01/2024	5.229.924	1,69%	62,945	61,90	63,765	63,78
18/01/2024	5.361.619	-1,15%	63,23	61,925	63,23	62,72
17/01/2024	13.322.997	-1,34%	64,26	59,67	63,87	63,45
16/01/2024	6.310.509	-1,41%	64,26	63,75	64,88	64,31
15/01/2024	3.509.192	-0,05%	65,55	64,475	66,05	65,23
12/01/2024	3.509.192	-0,05%	65,55	64,475	66,05	65,23
11/01/2024	3.104.688	-0,85%	65,55	64,82	65,66	65,26
10/01/2024	3.262.946	-1,39%	67,01	65,51	66,33	65,82
09/01/2024	2.510.686	-1,55%	67,01	66,61	67,32	66,75
08/01/2024	3.046.677	0,97%	67,01	66,515	68,16	67,88
05/01/2024	2.922.036	0,51%	66,90	66,63	68,0399	67,23
04/01/2024	2.996.262	-0,24%	66,735	66,48	67,93	66,89
03/01/2024	5.268.476	-2,97%	68,10	66,30	67,615	67,05
02/01/2024	4.083.132	0,44%	68,10	67,6409	69,19	69,10
29/12/2023	2.001.911	-1,08%	69,64	68,73	69,70	68,80
28/12/2023	1.767.015	0,40%	68,26	69,26	69,8361	69,55
27/12/2023	1.706.200	0,46%	68,26	68,42	69,37	69,27
26/12/2023	1.553.370	0,54%	68,26	68,27	69,20	68,95
22/12/2023	1.753.657	0,59%	68,26	68,05	69,13	68,58
21/12/2023	3.188.436	1,58%	69,20	67,335	68,545	68,18
20/12/2023	4.977.008	-3,76%	69,20	67,06	71,00	67,12
19/12/2023	5.073.492	0,62%	69,20	67,64	69,85	69,74
18/12/2023	5.211.297	-2,35%	64,685	69,225	71,28	69,31
15/12/2023	6.043.440	0,06%	64,685	70,10	71,3957	70,98
14/12/2023	13.287.549	7,00%	64,685	67,76	71,17	70,94
13/12/2023	5.762.995	2,68%	64,685	64,3042	66,405	66,30
12/12/2023	3.867.657	0,86%	64,09	63,59	64,625	64,57
11/12/2023	3.622.102	-0,08%	63,96	63,66	64,37	64,02
08/12/2023	4.075.568	1,76%	62,99	62,88	64,33	64,07
07/12/2023	3.970.940	1,29%	62,81	62,08	63,04	62,96
06/12/2023	3.927.917	-0,11%	62,99	62,09	63,61	62,16
05/12/2023	3.566.896	-0,66%	62,23	61,52	62,385	62,23
04/12/2023	4.836.762	-0,82%	62,415	62,30	63,35	62,64
01/12/2023	7.393.288	3,00%	60,935	60,36	63,17	63,16
30/11/2023	9.109.610	2,87%	56,23	59,61	61,80	61,32
29/11/2023	7.656.559	6,81%	56,23	56,00	59,9308	59,61
28/11/2023	3.081.570	-0,34%	56,05	55,59	56,595	55,81
27/11/2023	3.425.131	-0,76%	56,04	55,78	56,34	56,00
24/11/2023	1.202.449	0,86%	56,055	55,804	56,47	56,41
23/11/2023	2.682.354	-0,34%	56,33	55,42	56,455	55,80
22/11/2023	2.560.829	-0,11%	56,33	55,42	56,455	55,93
21/11/2023	2.245.858	-1,01%	56,36	55,90	56,45	55,99
20/11/2023	3.877.658	-0,39%	56,63	56,035	56,96	56,56
17/11/2023	3.241.610	1,99%	56,31	55,86	56,80	56,78
16/11/2023	4.950.730	-0,73%	56,04	55,09	56,075	55,67
15/11/2023	5.248.525	2,35%	55,31	55,27	56,79	56,08
14/11/2023	7.563.456	1,54%	55,60	54,24	55,935	54,79
13/11/2023	5.662.509	-0,83%	53,99	53,60	54,605	53,96
10/11/2023	2.923.205	0,46%	54,57	53,49	54,57	54,41
09/11/2023	3.357.324	-0,90%	55,23	53,96	55,12	54,16
08/11/2023	2.322.085	-0,60%	55,23	54,63	55,265	54,90
07/11/2023	6.090.646	-0,70%	55,98	54,41	55,87	55,23
06/11/2023	4.745.604	-0,38%	55,98	54,5652	56,20	55,62
03/11/2023	6.322.667	1,64%	56,42	55,47	56,84	55,83
02/11/2023	7.330.529	4,00%	53,62	53,51	55,085	54,93
01/11/2023	5.904.039	1,50%	52,07	51,86	53,52	52,82
31/10/2023	5.619.306	2,54%	50,935	50,30	52,165	52,04
30/10/2023	4.591.231	1,26%	50,86	49,71	51,105	50,75
27/10/2023	3.145.041	-2,54%	51,01	49,90	51,38	50,125
26/10/2023	5.268.307	4,17%	49,40	49,175	51,83	51,43
25/10/2023	4.243.805	-0,92%	49,71	48,66	49,61	49,37
24/10/2023	3.800.876	1,01%	50,61	49,295	50,17	49,83
23/10/2023	5.088.662	-2,14%	50,61	49,28	50,90	49,78
20/10/2023	4.643.932	-1,99%	51,88	50,53	51,85	50,87
19/10/2023	4.302.344	0,12%	52,11	51,58	52,50	51,90
18/10/2023	4.682.840	-3,45%	53,23	51,655	53,89	51,84
17/10/2023	9.304.106	-0,06%	53,23	52,0714	54,305	53,69
16/10/2023	11.319.317	4,66%	50,84	50,72	54,5993	53,72
13/10/2023	6.082.507	-0,35%	51,96	51,08	52,2413	51,33
12/10/2023	4.891.136	-0,77%	52,11	50,77	52,13	51,51
11/10/2023	3.901.128	0,25%	52,11	51,1219	52,49	51,91
10/10/2023	4.243.048	0,14%	50,97	51,71	52,59	51,82
09/10/2023	3.600.958	0,45%	50,97	50,84	51,78	51,75