B3 · SCHW34 · stock
The Charles Schwab Corporation (SCHW34) stock price history
Every B3 trading session of The Charles Schwab Corporation from Apr 28, 2016 to Sep 28, 2026: 2,598 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCHW34 adjusted close, 2016 to 2026
- R$72.87
- All time high, 2026
- R$73.01
- 52 week high, R$52.94 low
- 2,598
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SCHW34 key facts
- The Charles Schwab Corporation (SCHW34) closed at R$64.36 on Sep 28, 2026 on B3.
- SCHW34's all time high close is R$72.87, set on Aug 24, 2026; its all time low close is R$9.48 on Jul 7, 2016.
- SCHW34's 52 week range is R$52.94 to R$73.01.
- SCHW34 returned +2.0% over the year to Sep 28, 2026 and +30.7% over five years.
- Over ten years SCHW34 returned +468%, +19.0% a year compounded.
- SCHW34's deepest drawdown was -54.9% from Jan 17, 2022 to May 4, 2023.
- DataCedar holds 2,598 daily sessions of SCHW34 history from Apr 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCHW34 price chart, 2016 to 2026
SCHW34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | +11.1% |
| 6 months | +6.5% |
| Year to date | -6.5% |
| 1 year | +2.0% |
| 3 years | +92.6% |
| 5 years | +30.7% |
| 10 years | +468.2% |
| Since Apr 28, 2016 | +447.2% |
| Compound annual growth, 10.4 years | +17.7% |
SCHW34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$72.87 on Aug 24, 2026
- All time low close
- R$9.48 on Jul 7, 2016
- 52 week high
- R$73.01 on Aug 25, 2026
- 52 week low
- R$52.94 on May 28, 2026
- Deepest drawdown
- -54.9% from Jan 17, 2022 to May 4, 2023, recovered May 28, 2025
- Best single session
- +17.7% on Mar 25, 2020
- Worst single session
- -17.0% on Oct 16, 2018
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 5.5×
- Best calendar year
- 2021, +73%
- Worst calendar year
- 2023, -21%
SCHW34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 28, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$68.02 | R$73.01 | R$52.94 | R$64.36 | -6.5% | 698.1K | 185 |
| 2025 | R$56.38 | R$70.50 | R$48.24 | R$68.87 | +22.3% | 798.6K | 250 |
| 2024 | R$38.47 | R$62.14 | R$36.13 | R$56.32 | +37.7% | 563.9K | 251 |
| 2023 | R$52.72 | R$54.65 | R$27.73 | R$40.89 | -21.1% | 1.9M | 248 |
| 2022 | R$55.83 | R$95.62 | R$35.92 | R$51.86 | -6.7% | 1.9M | 250 |
| 2021 | R$32.20 | R$58.04 | R$32.04 | R$55.57 | +73.5% | 1.5M | 247 |
| 2020 | R$22.75 | R$32.03 | R$16.00 | R$32.03 | +40.8% | 3.3M | 248 |
| 2019 | R$18.10 | R$24.36 | R$16.60 | R$22.75 | +26.5% | 1.2M | 248 |
| 2018 | R$19.45 | R$25.45 | R$17.98 | R$17.98 | -7.5% | 848.8K | 246 |
| 2017 | R$15.16 | R$19.64 | R$13.70 | R$19.45 | +28.2% | 224K | 254 |
| 2016 | R$11.76 | R$15.20 | R$9.48 | R$15.16 | n/a | 586.4K | 171 |
SCHW34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$64.36 | -9.8% |
| August 2026 | R$71.32 | +7.1% |
| July 2026 | R$66.58 | +12.1% |
| June 2026 | R$59.38 | +8.2% |
| May 2026 | R$54.88 | -3.8% |
| April 2026 | R$57.02 | -5.9% |
| March 2026 | R$60.63 | -0.2% |
| February 2026 | R$60.73 | -10.1% |
| January 2026 | R$67.59 | -1.9% |
| December 2025 | R$68.87 | +14.0% |
| November 2025 | R$60.40 | -4.5% |
| October 2025 | R$63.24 | +0.8% |
About the SCHW34 data
Daily bars. 2,598 sessions from Apr 28, 2016 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCHW34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SBFG3 Grupo SBF S.A.
- SBSP3 Companhia de Saneamento Básico do Estado de São Paulo - SABESP
- SBUB34 Starbucks Corporation
- SCAR3 São Carlos Empreendimentos e Participações S.A.
- SCPF11 Scp Fundo De Investimento NPV
- SEED11 Hedge Seed Fundo De Investimeto Imobiliario
- SEER3 Ser Educacional S.A.
- SEQL3 Sequoia Logística e Transportes S.A.
Common questions
SCHW34 share price history
