The Charles Schwab Corporation (BVMF:SCHW34)
Brazil · Delayed Price · Currency is BRL 61.19
+0.06 (0.10%)
At close: Mar 19, 2026
BVMF:SCHW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 61.85 | 62.28 | 61.85 | 62.28 | 62.28 | 1.78% | 5,767 |
| Mar 19, 2026 | 61.28 | 61.29 | 61.16 | 61.19 | 61.19 | 0.10% | 7 |
| Mar 18, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.44% | 2 |
| Mar 16, 2026 | 62.15 | 62.15 | 61.40 | 61.40 | 61.40 | -0.60% | 62 |
| Mar 13, 2026 | 61.15 | 61.77 | 61.15 | 61.77 | 61.77 | 4.25% | 5,262 |
| Mar 12, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.30% | 3 |
| Mar 11, 2026 | 59.45 | 59.45 | 58.97 | 59.43 | 59.43 | -1.65% | 5 |
| Mar 10, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.58% | 2 |
| Mar 9, 2026 | 61.49 | 61.49 | 60.78 | 60.78 | 60.78 | -2.14% | 1,524 |
| Mar 6, 2026 | 61.93 | 62.11 | 61.22 | 62.11 | 62.11 | -1.04% | 1,527 |
| Mar 5, 2026 | 62.81 | 62.84 | 62.20 | 62.76 | 62.76 | 0.27% | 3,592 |
| Mar 4, 2026 | 62.33 | 62.87 | 62.33 | 62.59 | 62.59 | -0.62% | 175 |
| Mar 3, 2026 | 62.74 | 63.09 | 61.69 | 62.98 | 62.98 | 1.40% | 1,197 |
| Mar 2, 2026 | 62.11 | 62.44 | 61.88 | 62.11 | 62.11 | 1.80% | 98,012 |
| Feb 27, 2026 | 62.75 | 62.75 | 60.53 | 61.01 | 61.01 | -0.99% | 134 |
| Feb 26, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 2.44% | 10 |
| Feb 24, 2026 | 59.72 | 60.15 | 59.68 | 60.15 | 60.15 | 2.04% | 234 |
| Feb 23, 2026 | 60.43 | 60.78 | 58.95 | 58.95 | 58.95 | -2.56% | 25 |
| Feb 20, 2026 | 60.80 | 60.80 | 60.50 | 60.50 | 60.50 | -1.82% | 4 |
| Feb 19, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -1.08% | 35 |
| Feb 18, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 2.28% | 2 |
| Feb 13, 2026 | 62.25 | 62.25 | 60.90 | 60.90 | 60.90 | 0.50% | 108 |
| Feb 12, 2026 | 61.03 | 62.01 | 60.01 | 60.60 | 60.60 | -3.35% | 306 |
| Feb 11, 2026 | 71.98 | 72.00 | 61.68 | 62.70 | 62.56 | -3.55% | 165 |
| Feb 10, 2026 | 69.31 | 69.87 | 65.01 | 65.01 | 64.86 | -5.34% | 70 |
| Feb 9, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.53 | 1.04% | 110 |
| Feb 6, 2026 | 66.81 | 68.00 | 66.81 | 67.97 | 67.82 | 1.43% | 125 |
| Feb 5, 2026 | 68.64 | 68.64 | 67.01 | 67.01 | 66.86 | -1.80% | 6 |
| Feb 4, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.09 | 1.62% | 100 |
| Feb 3, 2026 | 67.49 | 67.49 | 67.15 | 67.15 | 67.00 | -1.41% | 62 |
| Feb 2, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 67.96 | 0.07% | 3 |
| Jan 30, 2026 | 67.04 | 68.06 | 67.04 | 68.06 | 67.91 | 1.52% | 79 |
| Jan 29, 2026 | 67.10 | 67.10 | 67.04 | 67.04 | 66.89 | -1.02% | 7 |
| Jan 28, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.58 | 1.00% | 3 |
| Jan 27, 2026 | 67.55 | 67.55 | 66.90 | 67.06 | 66.91 | -1.24% | 27 |
| Jan 26, 2026 | 67.97 | 68.00 | 67.90 | 67.90 | 67.75 | 0.12% | 5 |
| Jan 23, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.67 | -0.62% | 150 |
| Jan 22, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.09 | -0.07% | 2 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.03 | 68.29 | 68.14 | -0.03% | 1,107 |
| Jan 20, 2026 | 69.37 | 69.38 | 68.31 | 68.31 | 68.16 | -2.41% | 998 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - | 3 |
| Jan 16, 2026 | 69.58 | 70.00 | 69.58 | 70.00 | 69.84 | 1.95% | 41 |
| Jan 15, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.51 | 0.28% | 1 |
| Jan 14, 2026 | 67.42 | 68.47 | 66.82 | 68.47 | 68.32 | 0.94% | 810 |
| Jan 13, 2026 | 67.90 | 67.90 | 67.83 | 67.83 | 67.68 | -0.98% | 34 |
| Jan 12, 2026 | 67.95 | 68.66 | 67.95 | 68.50 | 68.35 | 0.74% | 4 |
| Jan 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.85 | -0.92% | 460 |
| Jan 7, 2026 | 69.80 | 69.80 | 68.63 | 68.63 | 68.48 | -1.94% | 1,306 |
| Jan 6, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.83 | -0.72% | 1 |
| Jan 5, 2026 | 68.60 | 70.50 | 68.60 | 70.50 | 70.34 | 2.62% | 549 |