Charles Schwab Corporation / The (SCHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.643.329	-0,16%	51,95	51,12	52,2155	51,67
18/05/2023	4.610.578	-0,14%	51,95	51,00	52,14	51,75
17/05/2023	7.825.725	3,57%	50,62	50,07	52,17	51,88
16/05/2023	3.898.178	-1,67%	50,61	50,08	51,24	50,09
15/05/2023	7.802.171	4,09%	50,61	50,20	51,795	50,94
12/05/2023	8.281.517	2,54%	47,15	48,32	49,79	48,94
11/05/2023	4.127.580	0,91%	47,15	46,56	47,78	47,73
10/05/2023	4.309.033	-0,81%	48,67	47,195	48,72	47,55
09/05/2023	3.798.507	0,65%	47,64	47,11	48,28	47,94
08/05/2023	7.947.970	-3,27%	50,12	47,50	50,26	47,63
05/05/2023	8.949.436	3,95%	49,055	48,59	50,28	49,24
04/05/2023	9.968.717	-1,37%	47,22	45,65	47,59	47,37
03/05/2023	7.962.490	-4,09%	50,54	47,75	50,59	48,05
02/05/2023	8.123.927	-3,30%	51,61	48,98	51,70	50,10
01/05/2023	3.876.019	-0,82%	52,20	51,395	53,08	51,81
28/04/2023	4.511.075	0,99%	51,12	50,80	52,43	52,24
27/04/2023	4.769.554	2,23%	50,58	50,36	52,30	51,73
26/04/2023	4.242.430	-0,84%	50,58	50,30	51,27	50,60
25/04/2023	7.310.939	-3,93%	52,46	50,86	52,63	51,03
24/04/2023	6.485.006	-1,26%	53,90	53,01	54,22	53,12
21/04/2023	6.135.715	-0,37%	54,26	53,1004	54,27	53,80
20/04/2023	10.025.987	-2,70%	54,37	53,75	55,88	54,05
19/04/2023	12.634.267	2,87%	54,10	54,00	56,27	55,55
18/04/2023	14.616.597	2,33%	52,47	52,28	54,25	54,00
17/04/2023	21.017.681	3,60%	49,44	49,18	52,82	52,60
14/04/2023	11.294.501	-1,40%	52,11	50,12	52,28	50,77
13/04/2023	6.053.258	-0,83%	51,66	51,31	51,945	51,49
12/04/2023	6.523.611	0,41%	52,09	51,265	52,77	51,92
11/04/2023	7.906.492	-0,27%	51,67	51,23	52,285	51,58
10/04/2023	11.534.064	4,80%	49,55	49,49	52,18	51,72
06/04/2023	12.426.582	0,98%	48,81	48,58	49,74	49,35
05/04/2023	15.566.597	-2,26%	49,12	48,36	49,3991	48,87
04/04/2023	11.848.847	-3,04%	51,77	49,89	51,9392	50,00
03/04/2023	9.289.972	-1,55%	52,91	51,54	53,59	51,57
31/03/2023	15.497.394	-0,17%	52,47	50,76	52,6494	52,38
30/03/2023	18.151.460	-5,13%	53,80	51,8699	54,17	52,38
29/03/2023	10.030.166	2,53%	54,09	53,10	55,24	55,21
28/03/2023	8.360.095	-1,84%	54,31	52,97	54,78	53,85
27/03/2023	10.381.353	3,00%	54,91	54,1266	55,295	54,86
24/03/2023	17.832.792	0,70%	51,95	51,45	54,105	53,26
23/03/2023	16.526.238	-5,99%	56,45	52,80	56,89	52,89
22/03/2023	14.032.578	-4,91%	59,06	56,25	59,29	56,55
21/03/2023	13.274.072	5,99%	58,49	57,3215	60,00	59,47
20/03/2023	17.354.073	-0,53%	58,58	55,95	59,96	56,11
17/03/2023	22.913.948	-2,45%	56,53	53,77	57,31	56,46
16/03/2023	24.629.667	-2,80%	58,51	55,8401	60,00	57,88
15/03/2023	32.929.572	5,24%	57,03	54,55	59,98	59,65
14/03/2023	44.290.093	8,90%	59,42	55,00	61,11	56,53
13/03/2023	63.193.122	-10,97%	65,66	45,00	54,90	52,26
10/03/2023	45.307.728	-11,84%	65,66	57,31	65,66	58,60
09/03/2023	19.950.068	-12,21%	72,50	64,36	73,16	66,90
08/03/2023	2.385.102	1,67%	74,80	74,8107	76,46	76,20
07/03/2023	2.686.888	-2,15%	76,46	74,88	76,62	74,95
06/03/2023	2.683.215	-1,05%	76,46	75,94	77,32	76,60
03/03/2023	2.472.713	1,74%	76,32	76,00	77,8099	77,41
02/03/2023	3.527.559	-1,71%	76,99	75,425	77,48	76,09
01/03/2023	2.826.138	-0,66%	77,58	76,31	78,18	77,41
28/02/2023	3.503.340	0,05%	78,27	77,34	78,795	77,92
27/02/2023	3.456.966	-3,38%	81,12	77,735	81,26	77,88
24/02/2023	2.369.027	2,06%	78,64	78,61	80,81	80,60
23/02/2023	1.820.068	-1,29%	80,23	78,68	80,545	78,97
22/02/2023	2.044.585	0,13%	79,84	79,09	80,175	80,00
21/02/2023	1.819.043	-0,52%	79,61	79,60	80,61	79,90
20/02/2023	1.581.110	-0,03%	79,59	79,8716	80,94	80,32
17/02/2023	1.581.110	-0,03%	79,59	79,8716	80,94	80,32
16/02/2023	1.524.316	-0,17%	79,59	79,3608	81,085	80,34
15/02/2023	1.465.440	-0,36%	80,35	80,07	81,17	80,48
14/02/2023	1.753.349	0,44%	81,08	80,39	81,56	80,77
13/02/2023	2.136.516	-0,05%	80,60	80,39	81,355	80,42
10/02/2023	1.824.916	1,11%	79,48	79,42	80,74	80,46
09/02/2023	2.491.056	-0,97%	80,50	78,92	80,85	79,58
08/02/2023	2.872.817	-0,71%	80,21	80,10	81,96	80,61
07/02/2023	2.228.809	1,54%	79,37	79,13	81,55	81,09
06/02/2023	2.772.753	1,06%	79,02	78,90	80,66	79,86
03/02/2023	4.139.491	3,13%	76,95	76,74	80,19	79,02
02/02/2023	5.990.064	-2,08%	78,225	75,72	78,4099	76,62
01/02/2023	4.334.855	1,07%	77,125	77,09	79,105	78,25
31/01/2023	5.323.389	2,54%	75,55	75,365	77,47	77,42
30/01/2023	7.329.464	1,08%	74,46	73,57	76,35	75,50
27/01/2023	9.543.613	-4,31%	78,375	74,12	79,085	74,69
26/01/2023	4.801.533	-1,46%	79,62	77,75	79,65	78,05
25/01/2023	3.374.255	-0,05%	78,23	78,12	79,59	79,21
24/01/2023	3.094.969	1,96%	77,985	77,18	79,76	79,25
23/01/2023	3.446.657	0,91%	76,58	76,51	77,90	77,73
20/01/2023	4.217.881	0,94%	76,40	76,47	78,04	77,04
19/01/2023	11.277.381	-6,22%	77,965	75,50	78,40	76,32
18/01/2023	6.546.009	-2,53%	81,63	79,34	81,86	81,38
17/01/2023	3.835.019	0,62%	82,85	81,88	84,51	83,49
16/01/2023	3.926.737	-0,60%	82,74	81,54	83,18	82,98
13/01/2023	3.926.737	-0,60%	82,74	81,54	83,18	82,98
12/01/2023	3.228.010	0,07%	83,52	82,73	84,03	83,48
11/01/2023	4.783.930	-2,57%	85,56	83,09	85,71	83,42
10/01/2023	1.726.822	0,22%	85,42	84,97	85,915	85,62
09/01/2023	3.105.109	1,05%	84,99	84,84	86,62	85,43
06/01/2023	2.773.050	2,27%	84,02	83,21	84,96	85,00
05/01/2023	1.734.440	-0,29%	82,98	82,20	83,60	83,11
04/01/2023	2.642.645	1,72%	83,22	82,21	83,73	83,35
03/01/2023	3.228.663	-1,59%	83,60	81,24	83,85	81,94
02/01/2023	1.740.414	0,73%	82,07	82,00	83,37	83,26
30/12/2022	1.740.414	0,73%	82,07	82,00	83,37	83,26