Charles Schwab Corporation / The (SCHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.469.811	0,90%	50,54	49,66	51,85	51,52
05/10/2023	4.400.437	-0,68%	51,25	50,02	51,405	51,06
04/10/2023	5.640.074	0,21%	51,25	50,745	51,575	51,41
03/10/2023	8.967.948	-4,20%	52,97	50,75	52,99	51,30
02/10/2023	4.362.657	-2,46%	54,825	53,275	54,96	53,55
29/09/2023	3.688.547	0,64%	55,10	54,64	55,8099	54,90
28/09/2023	2.693.922	0,31%	54,52	53,91	54,775	54,55
27/09/2023	3.784.676	0,33%	54,38	54,115	55,23	54,38
26/09/2023	4.313.923	-2,08%	54,765	53,53	54,98	54,20
25/09/2023	3.403.483	0,36%	55,08	54,75	55,525	55,35
22/09/2023	3.247.663	-1,54%	56,00	55,125	56,20	55,15
21/09/2023	4.553.966	-1,17%	57,88	55,95	56,85	56,01
20/09/2023	3.973.308	-1,84%	57,88	56,635	58,39	56,67
19/09/2023	4.195.723	-0,23%	57,93	57,39	58,20	57,73
18/09/2023	4.254.529	-0,62%	60,84	56,94	58,25	57,86
15/09/2023	9.599.128	-2,58%	60,84	56,82	58,62	58,22
14/09/2023	3.831.988	1,75%	60,84	59,07	59,93	59,76
13/09/2023	6.343.006	-2,96%	60,84	57,895	60,97	58,73
12/09/2023	5.117.785	1,17%	59,96	59,83	61,15	60,52
11/09/2023	3.592.320	0,83%	58,92	59,62	60,5903	59,82
08/09/2023	4.610.073	2,61%	58,92	57,58	59,425	59,33
07/09/2023	2.869.444	-0,77%	58,92	57,62	58,6033	57,82
06/09/2023	4.198.508	-2,36%	58,92	57,665	59,30	58,27
05/09/2023	2.608.576	-1,36%	60,72	59,625	60,9562	59,68
04/09/2023	5.299.444	2,28%	59,88	59,52	60,86	60,50
01/09/2023	5.299.444	2,28%	59,88	59,52	60,86	60,50
31/08/2023	2.492.315	-1,05%	59,645	59,03	59,84	59,15
30/08/2023	4.741.738	0,56%	59,645	59,29	60,25	59,78
29/08/2023	3.678.488	0,68%	59,14	58,51	59,9012	59,45
28/08/2023	2.230.662	1,55%	58,02	58,48	59,17	59,05
25/08/2023	3.054.648	0,54%	58,02	57,58	58,5499	58,15
24/08/2023	3.055.205	-0,31%	58,01	57,39	58,69	57,84
23/08/2023	4.934.665	2,76%	56,44	56,38	58,11	58,02
22/08/2023	8.660.812	-4,95%	59,68	56,26	59,70	56,46
21/08/2023	3.305.429	-0,20%	59,71	58,67	59,60	59,40
18/08/2023	2.590.330	-0,42%	59,14	58,97	59,8484	59,52
17/08/2023	4.596.256	-1,13%	61,09	59,64	60,635	59,77
16/08/2023	3.322.853	-0,85%	61,09	60,365	61,04	60,45
15/08/2023	4.040.983	-1,31%	61,09	60,38	61,36	60,97
14/08/2023	5.360.196	-3,59%	64,04	61,535	63,67	61,78
11/08/2023	3.254.725	-0,71%	64,04	63,94	64,87	64,08
10/08/2023	2.870.743	-0,77%	65,22	64,495	65,89	64,54
09/08/2023	2.444.670	-0,35%	65,40	64,69	65,935	65,29
08/08/2023	3.063.123	-0,68%	65,295	63,87	65,69	65,52
07/08/2023	2.181.742	1,26%	65,13	65,30	66,07	65,74
04/08/2023	3.107.459	-1,44%	65,13	64,715	65,95	64,92
03/08/2023	3.104.022	0,81%	65,13	65,02	66,26	65,87
02/08/2023	3.811.383	-0,58%	65,13	64,8413	65,585	65,34
01/08/2023	2.657.114	-0,58%	66,12	65,385	65,94	65,72
31/07/2023	3.039.856	0,21%	66,12	65,23	66,20	66,10
28/07/2023	2.608.034	0,71%	66,41	65,64	66,57	66,29
27/07/2023	3.853.355	-1,20%	66,41	65,58	67,52	65,82
26/07/2023	3.087.167	1,80%	66,41	65,31	67,06	66,62
25/07/2023	3.885.858	-1,68%	66,41	65,15	66,67	65,44
24/07/2023	3.269.021	0,12%	68,40	66,3401	67,34	66,56
21/07/2023	4.358.279	-2,15%	68,40	66,46	68,25	66,48
20/07/2023	5.750.474	2,88%	64,64	65,83	67,97	67,94
19/07/2023	10.419.329	0,06%	64,64	66,02	68,7999	66,05
18/07/2023	22.915.412	12,57%	64,64	64,00	66,94	66,01
17/07/2023	7.698.829	0,21%	60,23	58,10	59,3375	58,64
14/07/2023	5.831.395	-2,35%	60,23	58,49	60,26	58,5196
13/07/2023	5.884.552	2,60%	58,20	58,72	59,98	59,93
12/07/2023	3.938.159	1,44%	58,20	58,00	58,80	58,41
11/07/2023	3.362.780	-0,43%	58,00	57,38	58,09	57,58
10/07/2023	3.365.871	1,83%	57,77	57,09	57,99	57,83
07/07/2023	3.887.069	1,48%	56,15	55,73	57,40	56,79
06/07/2023	3.638.041	-1,29%	56,15	55,435	56,50	55,96
05/07/2023	3.388.381	-1,78%	57,29	56,5692	57,56	56,69
04/07/2023	2.948.207	1,89%	57,57	56,64	58,095	57,75
03/07/2023	2.948.090	1,89%	57,57	56,64	58,095	57,75
30/06/2023	8.841.459	-0,81%	57,57	56,07	57,82	56,68
29/06/2023	6.695.015	2,44%	53,70	56,49	57,345	57,14
28/06/2023	4.242.419	1,01%	53,70	55,0599	55,805	55,78
27/06/2023	5.151.014	2,38%	53,70	53,075	55,40	54,68
26/06/2023	4.203.856	0,45%	53,95	52,965	53,635	53,41
23/06/2023	4.087.403	-0,08%	53,95	52,51	53,355	53,17
22/06/2023	3.843.452	-1,41%	53,95	52,75	53,98	53,21
21/06/2023	7.739.740	0,07%	53,99	53,42	54,12	53,97
20/06/2023	3.519.342	-0,86%	53,99	53,4123	54,14	53,93
19/06/2023	4.870.605	-2,00%	54,32	54,265	55,89	54,40
16/06/2023	4.870.605	-2,00%	54,32	54,265	55,89	54,40
15/06/2023	4.307.087	2,13%	54,32	53,9538	55,595	55,51
14/06/2023	6.346.460	-0,73%	54,32	53,71	55,35	54,35
13/06/2023	4.418.705	1,45%	54,00	53,835	55,12	54,75
12/06/2023	4.867.916	-1,87%	55,14	53,105	55,04	53,97
09/06/2023	3.107.010	-0,06%	55,14	54,719	55,325	55,00
08/06/2023	5.575.030	-1,08%	55,51	53,92	55,59	55,03
07/06/2023	6.478.039	1,48%	54,98	54,34	56,1174	55,42
06/06/2023	4.596.202	0,37%	53,88	53,725	54,68	54,61
05/06/2023	4.123.934	0,07%	54,43	53,46	54,59	54,41
02/06/2023	5.072.621	3,23%	53,08	53,15	54,67	54,40
01/06/2023	4.025.897	0,02%	53,38	52,37	53,30	52,70
31/05/2023	5.321.002	0,32%	54,00	53,19	54,3538	52,69
30/05/2023	5.321.002	0,32%	54,00	53,19	54,3538	53,84
29/05/2023	4.770.803	-1,05%	54,47	53,38	54,49	53,67
26/05/2023	4.770.803	-1,05%	54,47	53,38	54,49	53,67
25/05/2023	8.162.855	4,15%	52,28	51,71	54,265	54,24
24/05/2023	4.243.356	-1,35%	52,28	51,94	52,65	52,08
23/05/2023	6.155.993	1,58%	51,95	52,16	53,345	52,79
22/05/2023	3.665.893	0,58%	51,95	51,255	52,1369	51,97