The Charles Schwab Corporation (BVMF:SCHW34)
Brazil · Delayed Price · Currency is BRL 70.83
+2.31 (3.37%)
At close: Dec 22, 2025
BVMF:SCHW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 62.50 | 62.50 | 62.28 | 62.28 | 62.28 | -0.29% | 75 |
| Nov 14, 2025 | 62.73 | 62.80 | 62.46 | 62.46 | 62.46 | 4.08% | 3 |
| Nov 12, 2025 | 64.52 | 65.29 | 60.01 | 60.01 | 59.89 | -5.05% | 154 |
| Nov 11, 2025 | 62.27 | 63.37 | 62.27 | 63.20 | 63.07 | -0.44% | 506 |
| Nov 10, 2025 | 63.06 | 63.48 | 63.06 | 63.48 | 63.35 | 1.05% | 321 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.76 | 62.82 | 62.69 | -0.74% | 33 |
| Nov 6, 2025 | 62.22 | 63.29 | 62.22 | 63.29 | 63.16 | 0.78% | 149 |
| Nov 5, 2025 | 62.65 | 62.99 | 62.65 | 62.80 | 62.67 | -0.63% | 186 |
| Nov 4, 2025 | 63.15 | 63.25 | 63.15 | 63.20 | 63.07 | 0.72% | 89 |
| Nov 3, 2025 | 62.90 | 62.90 | 62.55 | 62.75 | 62.62 | -1.68% | 134 |
| Oct 31, 2025 | 63.05 | 63.82 | 63.05 | 63.82 | 63.69 | 0.39% | 32 |
| Oct 30, 2025 | 63.85 | 63.85 | 63.57 | 63.57 | 63.44 | 0.57% | 3 |
| Oct 29, 2025 | 62.17 | 63.21 | 62.17 | 63.21 | 63.08 | 0.81% | 4 |
| Oct 28, 2025 | 63.03 | 63.12 | 62.70 | 62.70 | 62.57 | -1.77% | 254 |
| Oct 27, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.70 | 0.27% | 1 |
| Oct 24, 2025 | 63.93 | 64.00 | 63.66 | 63.66 | 63.53 | 0.19% | 158 |
| Oct 23, 2025 | 63.62 | 63.62 | 63.49 | 63.54 | 63.41 | -0.09% | 8 |
| Oct 22, 2025 | 64.29 | 64.29 | 63.60 | 63.60 | 63.47 | -0.75% | 9 |
| Oct 21, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 63.95 | 0.47% | 1 |
| Oct 20, 2025 | 64.18 | 64.18 | 63.78 | 63.78 | 63.65 | 0.38% | 15 |
| Oct 17, 2025 | 63.63 | 63.63 | 63.21 | 63.54 | 63.41 | 0.19% | 9 |
| Oct 16, 2025 | 66.70 | 66.70 | 63.42 | 63.42 | 63.29 | -1.38% | 6 |
| Oct 15, 2025 | 64.30 | 64.31 | 64.30 | 64.31 | 64.18 | 0.48% | 461 |
| Oct 14, 2025 | 64.71 | 64.77 | 64.00 | 64.00 | 63.87 | 1.30% | 112 |
| Oct 13, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.05 | 0.45% | 10 |
| Oct 9, 2025 | 62.58 | 62.90 | 62.58 | 62.90 | 62.77 | 0.22% | 55 |
| Oct 8, 2025 | 62.76 | 62.82 | 62.76 | 62.76 | 62.63 | 0.29% | 485 |
| Oct 7, 2025 | 62.46 | 62.70 | 62.46 | 62.58 | 62.45 | 0.19% | 8 |