The Charles Schwab Corporation (BVMF:SCHW34)
Brazil · Delayed Price · Currency is BRL 67.97
+0.96 (1.43%)
At close: Feb 6, 2026
BVMF:SCHW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 66.81 | 68.00 | 66.81 | 67.97 | 67.97 | 1.43% | 125 |
| Feb 5, 2026 | 68.64 | 68.64 | 67.01 | 67.01 | 67.01 | -1.80% | 6 |
| Feb 4, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.62% | 100 |
| Feb 3, 2026 | 67.49 | 67.49 | 67.15 | 67.15 | 67.15 | -1.41% | 62 |
| Feb 2, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.07% | 3 |
| Jan 30, 2026 | 67.04 | 68.06 | 67.04 | 68.06 | 68.06 | 1.52% | 79 |
| Jan 29, 2026 | 67.10 | 67.10 | 67.04 | 67.04 | 67.04 | -1.02% | 7 |
| Jan 28, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.00% | 3 |
| Jan 27, 2026 | 67.55 | 67.55 | 66.90 | 67.06 | 67.06 | -1.24% | 27 |
| Jan 26, 2026 | 67.97 | 68.00 | 67.90 | 67.90 | 67.90 | 0.12% | 5 |
| Jan 23, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.62% | 150 |
| Jan 22, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.07% | 2 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.03 | 68.29 | 68.29 | -0.03% | 1,107 |
| Jan 20, 2026 | 69.37 | 69.38 | 68.31 | 68.31 | 68.31 | -2.41% | 998 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3 |
| Jan 16, 2026 | 69.58 | 70.00 | 69.58 | 70.00 | 70.00 | 1.95% | 41 |
| Jan 15, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.28% | 1 |
| Jan 14, 2026 | 67.42 | 68.47 | 66.82 | 68.47 | 68.47 | 0.94% | 810 |
| Jan 13, 2026 | 67.90 | 67.90 | 67.83 | 67.83 | 67.83 | -0.98% | 34 |
| Jan 12, 2026 | 67.95 | 68.66 | 67.95 | 68.50 | 68.50 | 0.74% | 4 |
| Jan 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.92% | 460 |
| Jan 7, 2026 | 69.80 | 69.80 | 68.63 | 68.63 | 68.63 | -1.94% | 1,306 |
| Jan 6, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.72% | 1 |
| Jan 5, 2026 | 68.60 | 70.50 | 68.60 | 70.50 | 70.50 | 2.62% | 549 |
| Jan 2, 2026 | 68.50 | 68.70 | 68.50 | 68.70 | 68.70 | -0.94% | 501 |
| Dec 30, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -1.63% | 1 |
| Dec 29, 2025 | 70.57 | 70.83 | 70.50 | 70.50 | 70.50 | -0.09% | 21 |
| Dec 26, 2025 | 70.50 | 70.56 | 70.28 | 70.56 | 70.56 | 1.15% | 21 |
| Dec 23, 2025 | 70.60 | 70.83 | 69.76 | 69.76 | 69.76 | -1.51% | 331 |
| Dec 22, 2025 | 68.20 | 70.99 | 68.20 | 70.83 | 70.83 | 3.37% | 353 |
| Dec 19, 2025 | 67.28 | 68.52 | 67.28 | 68.52 | 68.52 | 2.93% | 89 |
| Dec 18, 2025 | 66.91 | 66.91 | 66.57 | 66.57 | 66.57 | -0.02% | 26 |
| Dec 17, 2025 | 65.94 | 66.58 | 65.94 | 66.58 | 66.58 | 2.12% | 79 |
| Dec 16, 2025 | 65.11 | 65.36 | 65.11 | 65.20 | 65.20 | 0.29% | 333 |
| Dec 15, 2025 | 65.57 | 65.57 | 64.47 | 65.01 | 65.01 | 0.79% | 678 |
| Dec 12, 2025 | 64.53 | 64.53 | 64.50 | 64.50 | 64.50 | -1.12% | 24 |
| Dec 11, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.55% | 10 |
| Dec 10, 2025 | 64.54 | 64.87 | 64.54 | 64.87 | 64.87 | 0.34% | 6 |
| Dec 9, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.44% | 5 |
| Dec 8, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -1.10% | 20 |
| Dec 5, 2025 | 62.65 | 64.44 | 62.65 | 64.44 | 64.44 | 2.08% | 178 |
| Dec 4, 2025 | 62.74 | 63.41 | 62.74 | 63.13 | 63.13 | 1.89% | 91 |
| Dec 2, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1.87% | 200 |
| Nov 27, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.96% | 2 |
| Nov 26, 2025 | 61.21 | 61.41 | 61.21 | 61.41 | 61.41 | 0.74% | 38 |
| Nov 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.20% | 99 |
| Nov 24, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - | 2 |
| Nov 21, 2025 | 61.03 | 61.03 | 60.84 | 60.84 | 60.84 | -0.69% | 102 |
| Nov 19, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.49% | 72 |
| Nov 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.16% | 3 |