Charles Schwab Corporation / The (SCHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,95%	78,21	77,77	79,22	78,78
17/05/2024	3.063.516	0,95%	78,21	77,77	79,22	78,78
16/05/2024	3.946.048	-0,81%	77,89	77,32	78,52	78,04
15/05/2024	2.724.799	2,12%	77,48	77,38	78,785	78,70
14/05/2024	4.401.601	3,17%	74,99	74,915	77,27	77,07
13/05/2024	2.303.025	-1,85%	76,295	74,665	76,40	74,70
10/05/2024	1.849.022	0,89%	75,73	75,53	76,25	76,11
09/05/2024	3.238.917	-0,93%	75,94	75,44	76,345	75,44
08/05/2024	2.232.427	1,14%	75,51	75,33	76,615	76,40
07/05/2024	2.904.332	-1,72%	76,92	75,41	77,05	75,54
06/05/2024	2.084.265	1,08%	76,56	75,87	76,93	76,86
03/05/2024	2.721.127	0,94%	76,16	75,18	76,46	76,04
02/05/2024	2.724.276	1,02%	74,25	74,35	75,465	75,33
01/05/2024	3.644.655	0,84%	74,25	73,45	75,37	74,57
30/04/2024	3.058.365	-0,82%	74,25	73,62	74,44	73,95
29/04/2024	2.647.323	-0,56%	74,89	74,43	75,49	74,57
26/04/2024	2.489.119	0,13%	74,95	74,52	75,30	74,99
25/04/2024	2.711.003	-0,40%	74,95	74,00	75,46	74,89
24/04/2024	2.380.589	-0,05%	73,315	74,37	75,55	75,19
23/04/2024	4.231.510	1,31%	73,315	74,18	75,37	75,23
22/04/2024	4.001.514	1,14%	73,315	73,22	74,98	74,26
19/04/2024	3.604.992	0,67%	73,315	72,86	73,875	73,42
18/04/2024	3.808.176	0,59%	72,61	71,96	73,84	72,93
17/04/2024	3.875.873	-0,78%	72,62	72,325	73,84	72,50
16/04/2024	5.086.573	2,58%	72,62	70,37	73,26	73,07
15/04/2024	7.223.771	1,71%	72,62	70,60	73,65	71,23
12/04/2024	4.145.485	-0,84%	72,62	69,47	70,87	70,03
11/04/2024	2.645.775	-0,68%	72,62	69,82	71,28	70,62
10/04/2024	3.247.755	-1,63%	72,62	70,13	72,07	71,10
09/04/2024	2.192.792	-0,12%	72,62	71,49	72,795	72,28
08/04/2024	2.632.669	0,67%	72,38	71,82	72,78	72,37
05/04/2024	1.835.148	0,76%	72,38	71,21	72,125	71,89
04/04/2024	4.337.483	-0,10%	72,38	71,08	72,97	71,35
03/04/2024	2.331.907	-0,06%	71,955	71,28	72,24	71,42
02/04/2024	2.288.912	-1,26%	71,955	70,97	72,115	71,46
01/04/2024	1.933.111	0,04%	72,28	71,861	72,63	72,37
28/03/2024	2.958.211	-0,06%	71,365	71,70	72,57	72,34
27/03/2024	3.501.042	1,94%	71,395	71,325	72,45	72,38
26/03/2024	2.364.945	-0,46%	71,395	70,9139	71,52	71,00
25/03/2024	2.599.700	-0,38%	71,395	70,99	72,3088	71,33
22/03/2024	3.418.137	-0,35%	72,625	71,56	72,945	71,60
21/03/2024	4.100.730	3,13%	69,97	69,96	72,00	71,85
20/03/2024	2.999.493	1,93%	66,72	68,07	69,78	69,67
19/03/2024	3.612.959	1,41%	66,72	67,36	68,455	68,35
18/03/2024	2.731.932	0,54%	66,72	66,67	67,57	67,40
15/03/2024	3.998.623	0,66%	66,71	66,26	67,802	67,04
14/03/2024	6.122.278	-0,79%	66,71	66,03	67,31	66,60
13/03/2024	3.528.911	0,95%	66,71	66,69	67,61	67,13
12/03/2024	4.470.470	-0,67%	68,395	65,85	67,37	66,50
11/03/2024	3.988.649	-0,33%	68,395	66,83	67,665	66,95
08/03/2024	3.891.005	-1,50%	68,395	67,16	69,02	67,17
07/03/2024	2.230.405	0,13%	67,21	68,15	68,815	68,19
06/03/2024	2.881.904	-0,15%	67,21	67,13	68,57	68,00
05/03/2024	2.520.594	0,68%	67,21	67,23	68,45	68,10
04/03/2024	2.548.038	1,76%	66,615	66,615	68,17	67,64
01/03/2024	4.396.148	-0,46%	66,63	65,71	66,90	66,47
29/02/2024	3.043.935	1,72%	65,185	65,8723	66,84	66,78
28/02/2024	2.005.383	0,46%	65,185	64,95	66,07	65,65
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