The Charles Schwab Corporation (BVMF:SCHW34)
Brazil
· Delayed Price · Currency is BRL 56.27
+0.47 (0.84%)
At close: Apr 27, 2026
BVMF:SCHW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 55.03 | 56.64 | 55.03 | 56.27 | 56.27 | 0.84% | 556 |
| Apr 24, 2026 | 55.76 | 56.32 | 55.76 | 55.80 | 55.80 | 1.42% | 2,008 |
| Apr 23, 2026 | 56.11 | 56.20 | 54.89 | 55.02 | 55.02 | -3.95% | 319 |
| Apr 22, 2026 | 57.71 | 57.71 | 56.77 | 57.28 | 57.28 | -1.29% | 328 |
| Apr 20, 2026 | 58.23 | 58.23 | 57.47 | 58.03 | 58.03 | 0.66% | 353 |
| Apr 17, 2026 | 57.96 | 58.02 | 56.77 | 57.65 | 57.65 | -0.14% | 2,777 |
| Apr 16, 2026 | 61.44 | 61.44 | 57.73 | 57.73 | 57.73 | -7.76% | 404 |
| Apr 15, 2026 | 62.64 | 62.64 | 62.57 | 62.59 | 62.59 | 1.57% | 108 |
| Apr 14, 2026 | 61.20 | 61.78 | 61.20 | 61.62 | 61.62 | 3.91% | 615 |
| Apr 10, 2026 | 59.42 | 59.67 | 59.22 | 59.30 | 59.30 | -4.32% | 4,558 |
| Apr 9, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.78% | 16 |
| Apr 8, 2026 | 61.39 | 61.51 | 61.39 | 61.50 | 61.50 | 2.09% | 70 |
| Apr 7, 2026 | 59.41 | 60.24 | 59.41 | 60.24 | 60.24 | -0.97% | 235 |
| Apr 6, 2026 | 59.38 | 60.88 | 59.38 | 60.83 | 60.83 | 0.71% | 472 |
| Apr 2, 2026 | 59.00 | 60.40 | 59.00 | 60.40 | 60.40 | 0.48% | 93 |
| Apr 1, 2026 | 60.25 | 60.60 | 58.95 | 60.11 | 60.11 | -1.31% | 44,727 |
| Mar 31, 2026 | 60.32 | 60.91 | 60.32 | 60.91 | 60.91 | 0.26% | 61 |
| Mar 30, 2026 | 60.99 | 60.99 | 60.75 | 60.75 | 60.75 | 0.08% | 106 |
| Mar 27, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.11% | 97 |
| Mar 26, 2026 | 61.56 | 62.01 | 61.56 | 62.01 | 62.01 | -0.45% | 69 |
| Mar 25, 2026 | 61.80 | 62.32 | 61.80 | 62.29 | 62.29 | -1.24% | 379 |
| Mar 24, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.27% | 18 |
| Mar 23, 2026 | 62.78 | 62.90 | 62.28 | 62.90 | 62.90 | 1.00% | 87 |
| 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 |
| Jan 2, 2026 | 68.50 | 68.70 | 68.50 | 68.70 | 68.55 | -0.94% | 501 |
| Dec 30, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.19 | -1.63% | 1 |
| Dec 29, 2025 | 70.57 | 70.83 | 70.50 | 70.50 | 70.34 | -0.09% | 21 |
| Dec 26, 2025 | 70.50 | 70.56 | 70.28 | 70.56 | 70.40 | 1.15% | 21 |
| Dec 23, 2025 | 70.60 | 70.83 | 69.76 | 69.76 | 69.60 | -1.51% | 331 |
| Dec 22, 2025 | 68.20 | 70.99 | 68.20 | 70.83 | 70.67 | 3.37% | 353 |
| Dec 19, 2025 | 67.28 | 68.52 | 67.28 | 68.52 | 68.37 | 2.93% | 89 |
| Dec 18, 2025 | 66.91 | 66.91 | 66.57 | 66.57 | 66.42 | -0.02% | 26 |
| Dec 17, 2025 | 65.94 | 66.58 | 65.94 | 66.58 | 66.43 | 2.12% | 79 |
| Dec 16, 2025 | 65.11 | 65.36 | 65.11 | 65.20 | 65.05 | 0.29% | 333 |
| Dec 15, 2025 | 65.57 | 65.57 | 64.47 | 65.01 | 64.86 | 0.79% | 678 |
| Dec 12, 2025 | 64.53 | 64.53 | 64.50 | 64.50 | 64.36 | -1.12% | 24 |
| Dec 11, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.08 | 0.55% | 10 |
| Dec 10, 2025 | 64.54 | 64.87 | 64.54 | 64.87 | 64.72 | 0.34% | 6 |
| Dec 9, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.51 | 1.44% | 5 |
| Dec 8, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.59 | -1.10% | 20 |
| Dec 5, 2025 | 62.65 | 64.44 | 62.65 | 64.44 | 64.30 | 2.08% | 178 |
| Dec 4, 2025 | 62.74 | 63.41 | 62.74 | 63.13 | 62.99 | 1.89% | 91 |
| Dec 2, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.82 | 1.87% | 200 |
| Nov 27, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.68 | -0.96% | 2 |
| Nov 26, 2025 | 61.21 | 61.41 | 61.21 | 61.41 | 61.27 | 0.74% | 38 |
| Nov 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.82 | 0.20% | 99 |
| Nov 24, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.70 | - | 2 |
| Nov 21, 2025 | 61.03 | 61.03 | 60.84 | 60.84 | 60.70 | -0.69% | 102 |
| Nov 19, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.12 | -0.49% | 72 |
| Nov 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.42 | -1.16% | 3 |
| Nov 17, 2025 | 62.50 | 62.50 | 62.28 | 62.28 | 62.14 | -0.29% | 75 |