Charles Schwab Corporation / The (SCHW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
4.824.163 |
-1,56%
|
94,25
|
91,68
|
94,25
|
92,10
|
| 12/09/2025 |
2.598.602 |
-0,48%
|
93,59
|
93,3625
|
94,50
|
93,54
|
| 11/09/2025 |
3.803.416 |
1,78%
|
92,50
|
91,83
|
94,08
|
93,94
|
| 10/09/2025 |
6.228.343 |
-1,54%
|
93,49
|
91,86
|
93,67
|
92,24
|
| 09/09/2025 |
5.403.369 |
0,25%
|
93,90
|
91,43
|
94,0493
|
93,67
|
| 08/09/2025 |
5.518.356 |
1,54%
|
92,26
|
91,86
|
93,645
|
93,45
|
| 05/09/2025 |
9.790.573 |
-5,79%
|
97,74
|
91,52
|
97,86
|
92,05
|
| 04/09/2025 |
3.133.116 |
1,47%
|
96,0467
|
96,0467
|
97,74
|
97,63
|
| 03/09/2025 |
3.052.818 |
0,10%
|
96,19
|
95,26
|
96,615
|
96,22
|
| 02/09/2025 |
3.558.467 |
0,29%
|
95,04
|
94,04
|
96,12
|
96,12
|
| 29/08/2025 |
4.283.341 |
-1,29%
|
97,374
|
94,99
|
97,45
|
95,84
|
| 28/08/2025 |
2.752.065 |
0,19%
|
96,83
|
96,53
|
97,375
|
97,09
|
| 27/08/2025 |
2.380.132 |
-0,38%
|
97,24
|
96,83
|
97,53
|
96,87
|
| 26/08/2025 |
2.807.046 |
1,11%
|
96,50
|
95,92
|
97,48
|
97,24
|
| 25/08/2025 |
3.132.542 |
0,39%
|
94,98
|
94,98
|
96,53
|
96,19
|
| 22/08/2025 |
6.197.356 |
0,01%
|
96,21
|
94,35
|
97,04
|
95,83
|
| 21/08/2025 |
2.347.898 |
0,33%
|
95,15
|
95,00
|
96,0807
|
95,82
|
| 20/08/2025 |
4.053.198 |
-0,27%
|
95,77
|
94,3813
|
96,15
|
95,51
|
| 19/08/2025 |
2.847.781 |
-0,41%
|
96,58
|
95,535
|
96,725
|
95,76
|
| 18/08/2025 |
2.844.309 |
0,06%
|
96,10
|
95,5283
|
96,695
|
96,17
|
| 15/08/2025 |
3.919.242 |
-1,71%
|
97,3898
|
95,89
|
97,40
|
96,11
|
| 14/08/2025 |
5.970.445 |
2,29%
|
96,80
|
95,60
|
98,22
|
97,78
|
| 13/08/2025 |
6.365.056 |
-3,14%
|
99,00
|
95,28
|
99,415
|
95,59
|
| 12/08/2025 |
3.776.029 |
1,09%
|
98,10
|
97,70
|
99,24
|
98,69
|
| 11/08/2025 |
2.840.621 |
0,57%
|
97,10
|
96,905
|
97,909
|
97,63
|
| 08/08/2025 |
2.082.807 |
1,42%
|
95,80
|
95,80
|
97,23
|
97,08
|
| 07/08/2025 |
3.615.936 |
-0,74%
|
97,65
|
94,69
|
97,67
|
95,72
|
| 06/08/2025 |
2.389.441 |
0,28%
|
96,90
|
96,20
|
97,22
|
96,71
|
| 05/08/2025 |
2.214.561 |
-0,68%
|
96,81
|
95,84
|
97,80
|
96,44
|
| 04/08/2025 |
2.849.423 |
1,65%
|
96,00
|
95,82
|
97,26
|
97,10
|
| 01/08/2025 |
4.940.358 |
-2,25%
|
96,56
|
94,42
|
96,62
|
95,53
|
| 31/07/2025 |
2.884.175 |
-0,82%
|
98,02
|
97,53
|
98,75
|
97,73
|
| 30/07/2025 |
2.713.939 |
0,62%
|
98,89
|
97,60
|
98,89
|
98,57
|
| 29/07/2025 |
3.896.768 |
0,00%
|
97,205
|
96,90
|
99,59
|
97,91
|
| 28/07/2025 |
3.860.358 |
0,88%
|
97,39
|
96,90
|
98,08
|
97,91
|
| 25/07/2025 |
5.306.161 |
0,58%
|
95,295
|
94,72
|
98,28
|
97,06
|
| 24/07/2025 |
4.269.149 |
1,42%
|
95,53
|
94,72
|
96,75
|
96,50
|
| 23/07/2025 |
3.884.944 |
-0,25%
|
96,40
|
94,87
|
96,62
|
95,15
|
| 22/07/2025 |
4.277.340 |
-0,89%
|
96,125
|
94,9804
|
97,08
|
95,39
|
| 21/07/2025 |
6.143.593 |
0,47%
|
96,21
|
95,1518
|
97,08
|
96,25
|
| 18/07/2025 |
10.951.372 |
2,90%
|
91,24
|
91,11
|
97,761
|
95,80
|
| 17/07/2025 |
6.881.142 |
2,02%
|
91,35
|
89,9544
|
93,43
|
93,10
|
| 16/07/2025 |
5.785.951 |
-0,38%
|
92,07
|
89,96
|
92,89
|
91,26
|
| 15/07/2025 |
3.594.044 |
-1,18%
|
92,00
|
91,34
|
93,00
|
91,61
|
| 14/07/2025 |
3.026.212 |
0,79%
|
91,87
|
91,34
|
93,00
|
92,70
|
| 11/07/2025 |
2.950.401 |
-1,15%
|
92,3301
|
91,825
|
93,35
|
91,97
|
| 10/07/2025 |
3.658.107 |
0,78%
|
92,25
|
91,96
|
93,35
|
93,04
|
| 09/07/2025 |
2.850.743 |
0,40%
|
92,48
|
91,293
|
92,795
|
92,32
|
| 08/07/2025 |
3.675.527 |
-0,70%
|
92,2183
|
91,293
|
92,795
|
91,95
|
| 07/07/2025 |
3.532.792 |
1,22%
|
90,9995
|
90,97
|
92,65
|
92,60
|
| 04/07/2025 |
3.351.552 |
0,36%
|
91,57
|
91,095
|
92,15
|
91,48
|
| 03/07/2025 |
3.349.484 |
0,37%
|
91,53
|
90,69
|
92,25
|
91,53
|
| 02/07/2025 |
3.494.048 |
0,14%
|
91,00
|
90,14
|
91,815
|
91,34
|
| 01/07/2025 |
4.520.973 |
-0,08%
|
91,24
|
90,14
|
91,6772
|
91,17
|
| 30/06/2025 |
4.188.297 |
1,40%
|
90,618
|
90,155
|
91,36
|
91,24
|
| 27/06/2025 |
3.371.653 |
0,66%
|
89,83
|
88,8301
|
90,86
|
89,98
|
| 26/06/2025 |
5.520.379 |
-0,40%
|
89,535
|
88,89
|
90,86
|
89,44
|
| 25/06/2025 |
2.747.164 |
0,54%
|
89,02
|
88,89
|
90,60
|
89,80
|
| 24/06/2025 |
4.476.797 |
1,06%
|
89,01
|
87,17
|
90,48
|
89,32
|
| 23/06/2025 |
4.694.800 |
-0,93%
|
88,3517
|
87,20
|
89,58
|
88,38
|
| 20/06/2025 |
3.149.967 |
-0,77%
|
90,24
|
88,74
|
90,60
|
89,21
|
| 18/06/2025 |
3.468.263 |
1,07%
|
88,505
|
88,395
|
90,185
|
89,91
|
| 17/06/2025 |
3.002.444 |
-0,01%
|
87,885
|
87,82
|
89,675
|
88,96
|
| 16/06/2025 |
3.222.146 |
1,84%
|
88,5579
|
87,43
|
89,675
|
88,97
|
| 13/06/2025 |
4.411.523 |
-1,29%
|
88,19
|
85,7601
|
88,54
|
87,36
|
| 12/06/2025 |
1.913.019 |
0,11%
|
88,22
|
87,595
|
89,35
|
88,50
|
| 11/06/2025 |
3.367.089 |
0,15%
|
87,98
|
87,58
|
89,35
|
88,40
|
| 10/06/2025 |
2.613.322 |
0,07%
|
88,40
|
87,58
|
88,645
|
88,27
|
| 09/06/2025 |
2.257.219 |
-0,05%
|
88,3075
|
87,66
|
88,645
|
88,21
|
| 06/06/2025 |
2.064.776 |
1,16%
|
87,53
|
86,94
|
88,56
|
88,25
|
| 05/06/2025 |
2.595.264 |
-0,30%
|
88,145
|
86,94
|
88,23
|
87,24
|
| 04/06/2025 |
2.645.170 |
-0,59%
|
87,96
|
87,33
|
88,5758
|
87,48
|
| 03/06/2025 |
2.858.661 |
-0,13%
|
87,83
|
86,91
|
88,50
|
88,00
|
| 02/06/2025 |
3.002.639 |
-0,26%
|
87,75
|
86,91
|
88,17
|
88,11
|
| 30/05/2025 |
3.003.301 |
0,63%
|
88,355
|
86,945
|
88,50
|
88,34
|
| 29/05/2025 |
3.979.460 |
-0,33%
|
88,41
|
87,1601
|
88,69
|
87,76
|
| 28/05/2025 |
2.400.739 |
-0,65%
|
89,00
|
87,61
|
89,00
|
88,05
|
| 27/05/2025 |
3.225.209 |
1,41%
|
88,75
|
87,61
|
88,95
|
88,63
|
| 23/05/2025 |
2.453.698 |
0,10%
|
87,15
|
85,912
|
87,76
|
87,40
|
| 22/05/2025 |
2.910.831 |
-0,31%
|
88,695
|
86,62
|
88,92
|
87,31
|
| 21/05/2025 |
4.483.367 |
-1,79%
|
89,01
|
87,34
|
89,83
|
87,58
|
| 20/05/2025 |
2.781.647 |
-0,06%
|
88,55
|
88,0287
|
89,83
|
89,18
|
| 19/05/2025 |
3.208.945 |
0,61%
|
87,70
|
87,70
|
89,39
|
89,23
|
| 16/05/2025 |
2.863.325 |
-0,44%
|
87,17
|
86,95
|
88,87
|
88,69
|
| 15/05/2025 |
3.538.189 |
1,09%
|
87,22
|
85,78
|
88,3609
|
88,11
|
| 14/05/2025 |
4.944.204 |
1,09%
|
85,50
|
84,69
|
87,29
|
87,16
|
| 13/05/2025 |
4.241.227 |
1,00%
|
86,44
|
84,08
|
86,995
|
86,22
|
| 12/05/2025 |
4.731.890 |
1,07%
|
87,11
|
84,08
|
87,27
|
85,37
|
| 09/05/2025 |
3.071.744 |
0,44%
|
84,50
|
83,63
|
85,19
|
84,47
|
| 08/05/2025 |
4.308.034 |
0,43%
|
83,42
|
83,1883
|
85,19
|
84,10
|
| 07/05/2025 |
4.879.875 |
1,43%
|
82,61
|
82,3997
|
84,2491
|
84,01
|
| 06/05/2025 |
2.295.922 |
-0,65%
|
82,78
|
82,0362
|
83,8525
|
82,83
|
| 05/05/2025 |
2.490.897 |
0,31%
|
81,11
|
81,11
|
83,8525
|
83,37
|
| 02/05/2025 |
4.545.991 |
1,96%
|
81,34
|
80,9812
|
83,645
|
83,11
|
| 01/05/2025 |
3.318.297 |
0,14%
|
80,20
|
79,47
|
82,065
|
81,51
|
| 30/04/2025 |
2.936.521 |
0,14%
|
80,20
|
79,47
|
81,66
|
81,40
|
| 29/04/2025 |
3.434.139 |
1,35%
|
80,295
|
79,30
|
81,465
|
81,26
|
| 28/04/2025 |
4.170.488 |
0,30%
|
80,25
|
79,30
|
80,48
|
80,18
|
| 25/04/2025 |
3.230.427 |
0,71%
|
77,87
|
77,5137
|
81,13
|
79,94
|
| 24/04/2025 |
4.120.112 |
1,97%
|
78,26
|
77,5137
|
80,01
|
79,38
|
