Charles Schwab Corporation / The (SCHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.246.286	0,38%	82,82	82,24	82,97	82,66
28/12/2022	1.285.230	-2,69%	82,48	81,95	82,97	80,01
27/12/2022	1.884.148	0,55%	82,08	81,71	82,77	82,22
23/12/2022	577.667	1,02%	80,85	80,2614	81,70	81,625
22/12/2022	1.968.568	-0,55%	80,94	79,85	81,42	80,80
21/12/2022	2.150.475	2,12%	80,60	80,515	81,70	81,25
20/12/2022	2.940.702	1,66%	79,08	78,435	80,17	79,56
19/12/2022	2.159.191	0,09%	78,43	78,02	79,53	78,26
16/12/2022	3.635.661	1,47%	76,59	76,57	78,56	78,189
15/12/2022	2.706.764	-0,34%	76,70	75,98	77,30	77,06
14/12/2022	3.866.430	-0,55%	77,68	77,01	79,00	77,32
13/12/2022	3.875.932	-3,16%	82,15	77,31	82,29	77,75
12/12/2022	2.255.727	0,59%	79,88	79,51	80,55	80,29
09/12/2022	2.108.567	-0,54%	80,39	79,73	80,30	79,82
08/12/2022	1.692.070	0,08%	80,56	79,845	80,841	80,25
07/12/2022	1.892.625	-0,50%	80,185	79,985	81,26	80,19
06/12/2022	7.702.991	-0,80%	80,94	80,04	81,81	80,59
05/12/2022	7.610.860	-1,46%	81,85	80,39	81,99	81,24
02/12/2022	7.326.699	0,89%	81,26	80,73	82,53	82,46
01/12/2022	9.357.236	-0,98%	79,99	80,75	82,62	81,73
30/11/2022	8.193.786	2,67%	79,99	79,57	82,635	82,54
29/11/2022	7.775.272	0,70%	79,99	79,81	80,83	80,39
28/11/2022	9.180.249	-2,14%	79,99	79,815	81,2664	79,86
25/11/2022	3.053.937	0,25%	79,99	80,88	81,78	81,61
24/11/2022	8.678.654	0,19%	79,99	81,26	82,38	81,41
23/11/2022	8.678.654	0,19%	79,99	81,26	82,38	81,41
22/11/2022	14.752.705	1,58%	79,99	80,71	82,21	81,26
21/11/2022	11.259.459	0,24%	79,99	79,465	80,30	80,00
18/11/2022	13.600.580	2,45%	79,24	78,98	80,22	79,81
17/11/2022	15.357.566	0,82%	79,24	76,02	78,04	77,90
16/11/2022	12.654.118	0,21%	79,24	77,38	78,36	77,41
15/11/2022	11.722.891	2,25%	79,24	77,20	78,95	78,22
14/11/2022	6.173.829	-2,41%	79,24	75,624	77,46	76,47
11/11/2022	6.959.629	0,46%	79,24	77,51	80,19	78,36
10/11/2022	5.690.290	0,37%	79,24	76,07	80,93	78,56
09/11/2022	1.366.104	-1,37%	79,24	78,125	79,70	78,3224
08/11/2022	2.295.058	-0,03%	79,74	78,995	80,35	79,63
07/11/2022	2.568.405	0,77%	79,74	78,23	79,67	79,6599
04/11/2022	4.156.045	-0,03%	79,74	78,89	80,86	78,995
03/11/2022	2.328.238	-0,42%	79,74	77,59	80,04	78,95
02/11/2022	1.861.520	-1,24%	79,74	78,38	80,60	78,93
01/11/2022	2.126.725	0,29%	73,55	79,43	81,08	79,89
31/10/2022	4.740.197	-0,65%	73,55	78,97	80,47	79,67
28/10/2022	5.138.654	3,76%	73,55	78,09	80,685	80,24
27/10/2022	8.206.858	6,00%	73,55	73,31	77,77	77,33
26/10/2022	2.441.805	0,79%	70,515	72,74	74,31	72,95
25/10/2022	2.295.841	2,49%	70,515	70,71	72,68	72,46
24/10/2022	2.166.024	0,53%	70,515	69,55	71,29	70,70
21/10/2022	2.030.687	3,45%	68,19	67,77	70,35	70,345
20/10/2022	2.973.070	-0,74%	68,81	67,83	69,98	67,995
19/10/2022	2.243.804	-0,42%	70,57	68,20	69,62	68,71
18/10/2022	5.240.589	1,51%	70,57	68,27	70,94	68,63
17/10/2022	10.607.888	-2,36%	70,57	65,385	70,28	67,43
14/10/2022	5.374.355	-5,80%	71,62	68,46	74,98	69,7485
13/10/2022	3.272.911	2,32%	71,62	70,09	74,58	74,07
12/10/2022	2.779.683	0,24%	71,62	70,77	72,66	71,89
11/10/2022	2.987.420	-2,53%	73,19	71,23	73,19	71,71
10/10/2022	1.871.690	-1,00%	74,49	73,25	75,28	73,56
07/10/2022	2.645.596	-2,21%	75,32	73,59	75,84	74,31
06/10/2022	1.900.343	0,11%	76,17	75,15	77,04	76,0099
05/10/2022	2.115.241	0,36%	75,0015	75,0015	76,79	75,93
04/10/2022	2.867.118	4,11%	74,77	74,59	76,59	76,22
03/10/2022	2.802.347	1,80%	71,87	71,87	73,4954	73,211
30/09/2022	2.240.565	-1,05%	72,51	71,35	73,635	71,87
29/09/2022	2.301.170	-0,79%	70,70	71,59	73,23	72,6299
28/09/2022	2.802.240	2,26%	70,70	71,50	73,77	73,25
27/09/2022	2.070.335	1,04%	70,70	70,645	72,655	71,63
26/09/2022	3.697.921	-0,04%	70,70	70,28	71,98	70,89
23/09/2022	2.972.397	-1,62%	71,07	69,81	71,33	70,89
22/09/2022	3.376.783	-1,17%	73,72	71,605	74,17	72,06
21/09/2022	2.719.335	-0,61%	74,10	72,85	75,31	72,91
20/09/2022	3.104.271	-0,49%	71,39	72,91	74,52	73,35
19/09/2022	2.836.578	2,63%	71,39	71,255	73,8836	73,71
16/09/2022	2.817.613	-0,98%	71,95	70,69	72,20	71,87
15/09/2022	1.838.441	-0,23%	71,58	71,58	73,48	72,58
14/09/2022	2.429.435	-0,27%	73,32	72,05	73,40	72,75
13/09/2022	1.784.854	-2,64%	73,24	72,525	73,86	72,95
12/09/2022	1.753.475	0,51%	74,62	73,955	74,99	74,92
09/09/2022	2.732.723	-3,07%	71,71	73,76	74,86	71,00
08/09/2022	2.224.411	1,91%	71,71	71,25	73,31	73,16
07/09/2022	2.557.114	1,87%	70,36	69,90	72,165	71,79
06/09/2022	1.914.434	-1,95%	72,08	69,42	71,33	70,47
05/09/2022	2.414.582	-1,95%	72,08	69,995	72,41	70,34
02/09/2022	2.414.582	-1,95%	72,08	69,995	72,41	70,34
01/09/2022	2.616.447	3,19%	70,855	69,3542	71,85	73,21
31/08/2022	2.434.096	-2,12%	72,68	70,935	72,84	70,95
30/08/2022	2.955.203	0,78%	71,68	70,93	72,89	72,50
29/08/2022	2.258.364	0,07%	71,68	71,06	72,89	71,94
26/08/2022	2.244.034	-2,92%	74,50	71,83	74,61	71,89
25/08/2022	1.776.567	0,86%	73,53	73,255	74,30	74,00
24/08/2022	1.471.655	0,80%	72,855	72,72	73,78	73,35
23/08/2022	1.462.250	0,33%	72,36	72,25	73,13	72,79
22/08/2022	1.492.990	-1,77%	75,02	71,86	72,95	72,55
19/08/2022	1.913.734	-2,43%	75,02	73,4486	75,039	73,86
18/08/2022	1.497.330	0,40%	75,38	75,01	76,17	75,75
17/08/2022	4.641.473	-2,23%	75,88	75,00	76,705	75,46
16/08/2022	4.931.924	1,73%	75,36	75,28	77,405	77,18
15/08/2022	6.044.698	1,07%	73,05	73,95	76,55	75,87
12/08/2022	8.047.920	3,28%	73,05	71,89	75,16	75,00
11/08/2022	7.008.485	0,96%	70,87	70,77	72,76	70,61