The Charles Schwab Corporation (SCHW34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 12:19PM BRT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 47.30 | 47.30 | 47.15 | 47.15 | 47.15 | 12 |
| 23 May 2024 | 46.48 | 46.80 | 46.47 | 46.78 | 46.78 | 1,837 |
| 22 May 2024 | 50.79 | 50.99 | 48.30 | 48.30 | 48.30 | 1,877 |
| 21 May 2024 | 49.77 | 50.55 | 49.77 | 50.55 | 50.55 | 294 |
| 20 May 2024 | 50.40 | 50.70 | 49.95 | 50.70 | 50.70 | 3,658 |
| 17 May 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 116 |
| 16 May 2024 | 49.99 | 50.40 | 49.75 | 50.40 | 50.40 | 24 |
| 15 May 2024 | 49.30 | 50.31 | 49.30 | 50.31 | 50.31 | 83 |
| 14 May 2024 | 47.99 | 49.35 | 47.90 | 49.35 | 49.35 | 137 |
| 13 May 2024 | 49.15 | 49.15 | 48.15 | 48.15 | 48.15 | 115 |
| 10 May 2024 | 48.95 | 49.01 | 48.95 | 49.01 | 49.01 | 6 |
| 09 May 2024 | 49.00 | 49.17 | 48.56 | 48.56 | 48.56 | 303 |
| 09 May 2024 | 0.113048 Dividend | |||||
| 08 May 2024 | 48.22 | 48.90 | 48.05 | 48.05 | 47.94 | 6,281 |
| 07 May 2024 | 48.53 | 48.53 | 47.99 | 47.99 | 47.88 | 232 |
| 06 May 2024 | 48.55 | 48.55 | 48.10 | 48.55 | 48.44 | 1,764 |
| 03 May 2024 | 48.05 | 48.10 | 48.04 | 48.10 | 47.99 | 5,004 |
| 02 May 2024 | 47.60 | 48.27 | 47.40 | 47.95 | 47.84 | 16,294 |
| 30 Apr 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 47.84 | 265 |
| 29 Apr 2024 | 47.85 | 47.85 | 47.65 | 47.81 | 47.70 | 4,203 |
| 26 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.94 | 50 |
| 25 Apr 2024 | 48.10 | 48.20 | 48.10 | 48.12 | 48.01 | 854 |
| 24 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.34 | 20 |
| 23 Apr 2024 | 48.45 | 48.45 | 48.01 | 48.01 | 47.90 | 9 |
| 22 Apr 2024 | 47.80 | 48.39 | 47.80 | 48.15 | 48.04 | 1,020 |
| 19 Apr 2024 | 48.15 | 48.15 | 47.70 | 47.70 | 47.59 | 67 |
| 18 Apr 2024 | 48.10 | 48.34 | 47.80 | 47.80 | 47.69 | 181 |
| 17 Apr 2024 | 47.70 | 47.78 | 47.70 | 47.78 | 47.67 | 154 |
| 16 Apr 2024 | 47.05 | 47.65 | 47.05 | 47.65 | 47.54 | 203 |
| 15 Apr 2024 | 45.00 | 47.28 | 45.00 | 46.28 | 46.17 | 567 |
| 12 Apr 2024 | 45.04 | 45.04 | 45.00 | 45.00 | 44.89 | 539 |
| 11 Apr 2024 | 44.64 | 45.33 | 44.64 | 45.12 | 45.01 | 123 |
| 10 Apr 2024 | 45.00 | 45.40 | 45.00 | 45.25 | 45.14 | 106 |
| 09 Apr 2024 | 45.16 | 45.25 | 45.00 | 45.00 | 44.89 | 125 |
| 08 Apr 2024 | 45.40 | 45.70 | 45.40 | 45.65 | 45.54 | 553 |
| 05 Apr 2024 | 45.32 | 45.68 | 45.32 | 45.68 | 45.57 | 26 |
| 04 Apr 2024 | 45.49 | 45.49 | 45.20 | 45.32 | 45.21 | 86 |
| 03 Apr 2024 | 45.72 | 45.72 | 45.20 | 45.20 | 45.09 | 1,114 |
| 02 Apr 2024 | 45.00 | 45.34 | 44.90 | 45.08 | 44.97 | 78 |
| 01 Apr 2024 | 45.21 | 45.95 | 45.21 | 45.65 | 45.54 | 1,732 |
| 28 Mar 2024 | 44.88 | 45.21 | 44.84 | 45.21 | 45.10 | 119 |
| 27 Mar 2024 | 44.56 | 44.68 | 44.36 | 44.60 | 44.50 | 3,602 |
| 26 Mar 2024 | 44.00 | 44.35 | 44.00 | 44.21 | 44.11 | 51 |
| 25 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | 59 |
| 22 Mar 2024 | 45.00 | 45.10 | 44.76 | 44.76 | 44.65 | 111 |
| 21 Mar 2024 | 44.36 | 44.52 | 44.36 | 44.48 | 44.38 | 302 |
| 20 Mar 2024 | 43.18 | 43.20 | 43.18 | 43.20 | 43.10 | 20 |
| 19 Mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.66 | 670 |
| 18 Mar 2024 | 42.08 | 42.48 | 42.08 | 42.14 | 42.04 | 2,036 |
| 15 Mar 2024 | 42.20 | 42.20 | 41.92 | 41.92 | 41.82 | 103 |
| 14 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | - |
| 13 Mar 2024 | 41.88 | 41.88 | 41.56 | 41.56 | 41.46 | 2,982 |
| 12 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.75 | - |
| 11 Mar 2024 | 41.76 | 41.85 | 41.60 | 41.85 | 41.75 | 311 |
| 08 Mar 2024 | 42.32 | 42.32 | 42.08 | 42.08 | 41.98 | 11 |
| 07 Mar 2024 | 42.35 | 42.35 | 42.08 | 42.08 | 41.98 | 4 |
| 06 Mar 2024 | 41.84 | 41.88 | 41.84 | 41.88 | 41.78 | 46 |
| 05 Mar 2024 | 41.90 | 42.16 | 41.90 | 41.96 | 41.86 | 273 |
| 04 Mar 2024 | 41.08 | 42.16 | 41.08 | 41.92 | 41.82 | 289 |
| 01 Mar 2024 | 40.25 | 41.31 | 39.79 | 41.08 | 40.98 | 1,399 |
| 29 Feb 2024 | 41.05 | 41.49 | 41.05 | 41.49 | 41.39 | 265 |
| 28 Feb 2024 | 40.96 | 40.96 | 40.63 | 40.63 | 40.53 | 1,931 |
| 27 Feb 2024 | 40.00 | 40.24 | 39.90 | 40.24 | 40.15 | 182 |
| 26 Feb 2024 | 40.13 | 40.30 | 40.08 | 40.08 | 39.99 | 737 |
| 23 Feb 2024 | 40.32 | 40.34 | 40.14 | 40.14 | 40.05 | 4,545 |
| 22 Feb 2024 | 39.79 | 40.20 | 39.79 | 39.96 | 39.87 | 1,438 |
| 21 Feb 2024 | 38.98 | 39.32 | 38.98 | 39.32 | 39.23 | 285 |
| 20 Feb 2024 | 39.88 | 39.88 | 39.48 | 39.48 | 39.39 | 147 |
| 19 Feb 2024 | 39.92 | 40.29 | 38.24 | 40.29 | 40.20 | 2,263 |
| 16 Feb 2024 | 39.92 | 39.92 | 39.68 | 39.68 | 39.59 | 87 |
| 15 Feb 2024 | 39.71 | 40.72 | 39.71 | 40.72 | 40.62 | 455 |
| 14 Feb 2024 | 38.88 | 38.88 | 38.64 | 38.88 | 38.79 | 757 |
| 09 Feb 2024 | 38.96 | 39.24 | 38.72 | 39.00 | 38.91 | 1,220 |
| 08 Feb 2024 | 38.90 | 38.97 | 38.90 | 38.96 | 38.87 | 9 |
| 08 Feb 2024 | 0.108968 Dividend | |||||
| 07 Feb 2024 | 38.25 | 38.80 | 38.25 | 38.80 | 38.60 | 81 |
| 06 Feb 2024 | 38.50 | 38.60 | 38.25 | 38.25 | 38.05 | 193 |
| 05 Feb 2024 | 39.35 | 39.35 | 38.88 | 38.92 | 38.72 | 55 |
| 02 Feb 2024 | 39.82 | 39.82 | 38.33 | 38.88 | 38.68 | 302 |
| 01 Feb 2024 | 39.72 | 39.72 | 37.72 | 38.51 | 38.31 | 2,638 |
| 31 Jan 2024 | 39.32 | 39.60 | 39.32 | 39.40 | 39.20 | 201 |
| 30 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.19 | - |
| 29 Jan 2024 | 39.36 | 39.39 | 39.32 | 39.39 | 39.19 | 118 |
| 26 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | 2 |
| 25 Jan 2024 | 39.04 | 39.16 | 39.00 | 39.16 | 38.96 | 28 |
| 24 Jan 2024 | 39.70 | 39.70 | 39.24 | 39.24 | 39.04 | 168 |
| 23 Jan 2024 | 39.88 | 39.88 | 39.40 | 39.80 | 39.59 | 96 |
| 22 Jan 2024 | 39.28 | 39.83 | 39.28 | 39.72 | 39.52 | 180 |
| 19 Jan 2024 | 38.56 | 38.56 | 38.52 | 38.52 | 38.32 | 56 |
| 18 Jan 2024 | 39.24 | 39.24 | 38.25 | 38.64 | 38.44 | 28,820 |
| 17 Jan 2024 | 39.05 | 39.24 | 37.08 | 39.24 | 39.04 | 72 |
| 16 Jan 2024 | 39.56 | 40.79 | 39.56 | 40.79 | 40.58 | 391 |
| 15 Jan 2024 | 40.11 | 41.49 | 38.23 | 40.02 | 39.81 | 3,396 |
| 12 Jan 2024 | 39.46 | 39.84 | 39.46 | 39.80 | 39.59 | 526 |
| 11 Jan 2024 | 39.83 | 41.49 | 39.56 | 41.49 | 41.28 | 518 |
| 10 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.91 | 15 |
| 09 Jan 2024 | 41.52 | 41.52 | 40.90 | 40.95 | 40.74 | 115 |
| 08 Jan 2024 | 41.40 | 41.60 | 40.89 | 41.52 | 41.31 | 200 |
| 05 Jan 2024 | 41.32 | 41.32 | 40.96 | 40.96 | 40.75 | 107 |
| 04 Jan 2024 | 40.72 | 41.50 | 40.72 | 41.32 | 41.11 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.