The Charles Schwab Corporation (BVMF:SCHW34)
Brazil
· Delayed Price · Currency is BRL 64.44
+1.31 (2.08%)
At close: Dec 5, 2025
BVMF:SCHW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 62.52 | 62.52 | 62.46 | 62.46 | 62.33 | -0.38% | 243 |
| Oct 3, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.57 | 1.57% | 80 |
| Oct 2, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.60 | 0.46% | 4 |
| Oct 1, 2025 | 61.68 | 62.21 | 61.45 | 61.45 | 61.32 | -2.92% | 209 |
| Sep 30, 2025 | 64.08 | 64.08 | 63.30 | 63.30 | 63.17 | -1.22% | 9 |
| Sep 29, 2025 | 63.66 | 64.24 | 63.66 | 64.08 | 63.95 | 0.66% | 243 |
| Sep 26, 2025 | 63.61 | 63.66 | 63.49 | 63.66 | 63.53 | 0.57% | 126 |
| Sep 25, 2025 | 63.03 | 63.32 | 63.03 | 63.30 | 63.17 | 3.33% | 246 |
| Sep 24, 2025 | 61.83 | 61.83 | 61.07 | 61.26 | 61.13 | -2.30% | 1,898 |
| Sep 23, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.57 | -0.48% | 1 |
| Sep 22, 2025 | 63.12 | 63.21 | 63.00 | 63.00 | 62.87 | 1.93% | 195 |
| Sep 19, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.68 | 0.06% | 18 |
| Sep 18, 2025 | 60.95 | 61.87 | 60.95 | 61.77 | 61.64 | 1.58% | 267 |
| Sep 17, 2025 | 60.21 | 60.81 | 60.01 | 60.81 | 60.69 | 1.00% | 90 |
| Sep 16, 2025 | 61.22 | 61.22 | 60.17 | 60.21 | 60.09 | -1.94% | 792 |
| Sep 15, 2025 | 62.46 | 62.46 | 61.14 | 61.40 | 61.27 | -1.74% | 112 |
| Sep 12, 2025 | 62.79 | 62.79 | 62.47 | 62.49 | 62.36 | -0.48% | 3,059 |
| Sep 11, 2025 | 62.56 | 62.79 | 62.56 | 62.79 | 62.66 | 0.77% | 5,489 |
| Sep 10, 2025 | 64.20 | 64.20 | 62.25 | 62.31 | 62.18 | -1.97% | 6,342 |
| Sep 9, 2025 | 64.03 | 64.03 | 62.36 | 63.56 | 63.43 | 0.27% | 1,859 |
| Sep 8, 2025 | 62.82 | 63.64 | 62.54 | 63.39 | 63.26 | 1.59% | 303,690 |
| Sep 5, 2025 | 65.56 | 65.56 | 61.83 | 62.40 | 62.27 | -6.31% | 3,742 |
| Sep 4, 2025 | 65.94 | 66.63 | 65.94 | 66.60 | 66.46 | 2.19% | 3,508 |
| Sep 3, 2025 | 65.52 | 65.73 | 65.17 | 65.17 | 65.04 | -0.82% | 15,173 |
| Sep 2, 2025 | 65.46 | 65.77 | 64.56 | 65.71 | 65.58 | 1.14% | 168,917 |
| Sep 1, 2025 | 63.21 | 64.97 | 63.21 | 64.97 | 64.84 | 1.17% | 44 |
| Aug 29, 2025 | 65.52 | 65.52 | 64.22 | 64.22 | 64.09 | -1.89% | 155,581 |
| Aug 28, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.33 | -0.73% | 28 |
| Aug 27, 2025 | 65.95 | 65.95 | 65.94 | 65.94 | 65.80 | 1.41% | 4 |
| Aug 25, 2025 | 65.49 | 65.49 | 65.02 | 65.02 | 64.89 | 0.28% | 25 |
| Aug 22, 2025 | 64.55 | 64.85 | 64.55 | 64.84 | 64.71 | - | 65 |
| Aug 20, 2025 | 65.20 | 65.20 | 64.84 | 64.84 | 64.71 | -2.00% | 52 |
| Aug 19, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.02 | 1.25% | 7 |
| Aug 18, 2025 | 65.44 | 65.44 | 65.22 | 65.34 | 65.21 | 1.18% | 14 |
| Aug 15, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.45 | -1.04% | 1,540 |
| Aug 14, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.13 | 1.21% | 8 |
| Aug 13, 2025 | 65.20 | 65.20 | 64.48 | 64.48 | 64.35 | -2.72% | 448 |
| Aug 12, 2025 | 66.00 | 66.64 | 66.00 | 66.28 | 66.14 | -0.48% | 82 |
| Aug 11, 2025 | 64.54 | 66.60 | 64.54 | 66.60 | 66.46 | 1.12% | 61 |
| Aug 8, 2025 | 65.16 | 65.86 | 65.16 | 65.86 | 65.73 | 4.19% | 695 |
| Aug 7, 2025 | 65.84 | 65.84 | 63.21 | 63.21 | 63.08 | -4.18% | 40 |
| Aug 6, 2025 | 66.23 | 66.23 | 65.97 | 65.97 | 65.71 | -0.59% | 208 |
| Aug 5, 2025 | 67.38 | 67.38 | 66.24 | 66.36 | 66.10 | -0.54% | 14 |
| Aug 4, 2025 | 65.94 | 66.74 | 65.94 | 66.72 | 66.46 | 0.65% | 202 |
| Aug 1, 2025 | 65.71 | 66.85 | 65.71 | 66.29 | 66.03 | -3.56% | 148 |
| Jul 31, 2025 | 68.94 | 68.94 | 68.72 | 68.74 | 68.47 | 0.56% | 166 |
| Jul 30, 2025 | 68.28 | 68.36 | 68.25 | 68.36 | 68.09 | 0.38% | 82 |
| Jul 29, 2025 | 68.70 | 69.26 | 68.10 | 68.10 | 67.83 | -0.15% | 578 |
| Jul 28, 2025 | 68.18 | 68.50 | 68.16 | 68.20 | 67.93 | 1.26% | 476 |
| Jul 25, 2025 | 67.90 | 67.90 | 67.35 | 67.35 | 67.09 | 0.88% | 35 |
| Jul 24, 2025 | 66.26 | 66.76 | 66.07 | 66.76 | 66.50 | 1.77% | 125 |
| Jul 23, 2025 | 66.68 | 66.68 | 65.52 | 65.60 | 65.34 | -1.06% | 59 |
| Jul 22, 2025 | 66.59 | 66.59 | 66.30 | 66.30 | 66.04 | -0.44% | 74 |
| Jul 21, 2025 | 67.12 | 67.12 | 66.59 | 66.59 | 66.33 | -0.05% | 165 |
| Jul 18, 2025 | 67.00 | 68.06 | 66.28 | 66.62 | 66.36 | 3.50% | 1,645 |
| Jul 17, 2025 | 63.93 | 64.37 | 63.93 | 64.37 | 64.12 | 1.75% | 2,735 |
| Jul 16, 2025 | 64.42 | 64.42 | 62.84 | 63.26 | 63.01 | -1.06% | 4,428 |
| Jul 15, 2025 | 63.76 | 64.02 | 63.76 | 63.94 | 63.69 | -1.49% | 54 |
| Jul 14, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.66 | 1.01% | 15 |
| Jul 10, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.01 | 2.06% | 1 |
| Jul 9, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.71 | 0.41% | 950 |
| Jul 8, 2025 | 62.90 | 63.02 | 62.70 | 62.70 | 62.45 | -0.89% | 311 |
| Jul 7, 2025 | 62.35 | 63.26 | 62.35 | 63.26 | 63.01 | 4.20% | 624 |