Mercado fechado

Cable One, Inc. (C1AB34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
49,83+0,09 (+0,18%)
No fechamento: 3:13PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202149,4849,8349,4149,8349,835.800
24 de set. de 202150,8750,8749,7449,7449,744.015
23 de set. de 202150,2450,2450,2450,2450,2490
22 de set. de 202150,7950,9050,6550,6550,658.418
21 de set. de 202151,3151,3350,9450,9450,9418.000
20 de set. de 202151,6451,7051,6451,7051,704.000
17 de set. de 202151,9551,9551,9551,9551,95-
16 de set. de 202151,9551,9551,9551,9551,95-
15 de set. de 202150,5751,9550,5751,9551,954
14 de set. de 202152,0452,0452,0452,0452,04-
13 de set. de 202152,0152,0451,9252,0452,0410.000
10 de set. de 202151,7452,5751,7452,5752,578.600
09 de set. de 202152,8252,8652,8252,8652,864.000
08 de set. de 202152,4953,6552,4953,6553,654.024
06 de set. de 202154,5354,5354,5354,5354,5323
03 de set. de 202154,8054,8054,8054,8054,80-
02 de set. de 202154,9454,9454,6254,8054,808.000
01 de set. de 202154,7654,9854,3954,9854,9810.801
31 de ago. de 202154,5554,5554,5554,5554,55-
30 de ago. de 202154,5554,5554,5554,5554,55-
27 de ago. de 202153,7754,5553,7754,5554,551.600
26 de ago. de 202153,5254,1353,5253,7053,7032.000
25 de ago. de 202153,3153,3152,3752,9652,969.223
24 de ago. de 202154,5554,5554,5554,5554,55-
23 de ago. de 202154,7054,7054,5554,5554,551.600
20 de ago. de 202155,3555,7655,3555,7655,768.000
19 de ago. de 202154,5755,1054,5655,0655,064.006
18 de ago. de 202154,2454,4453,8253,8253,8210.001
17 de ago. de 202153,5753,5753,5753,5753,57-
16 de ago. de 202153,5753,5753,5753,5753,57-
13 de ago. de 202153,5753,5753,5753,5753,57-
12 de ago. de 202153,5753,5753,5753,5753,571.201
11 de ago. de 202152,9152,9152,9152,9152,911
10 de ago. de 202151,6551,6551,6051,6051,604.001
09 de ago. de 202151,6551,6551,6551,6551,6518
06 de ago. de 202151,9851,9851,5551,5551,5510.400
05 de ago. de 202150,8450,8450,8450,8450,84-
04 de ago. de 202150,8450,8450,8450,8450,84-
03 de ago. de 202150,8450,8450,8450,8450,8412.000
02 de ago. de 202149,0049,1048,7149,1049,105.000
30 de jul. de 202148,0249,5048,0249,5049,508.199
29 de jul. de 202148,8048,8048,0048,1948,1925.400
28 de jul. de 202148,8549,8048,8549,4549,457.600
27 de jul. de 202149,8149,8249,1049,4049,4054.474
26 de jul. de 202149,9650,1349,7650,1050,1010.400
23 de jul. de 202149,6550,0049,6549,8549,8516.800
22 de jul. de 202149,5949,5949,5949,5949,59-
21 de jul. de 202150,3450,3949,5949,5949,598.000
20 de jul. de 202150,1850,1850,1050,1050,104.000
19 de jul. de 202149,1449,5049,0549,5049,506.000
16 de jul. de 202147,7047,7047,7047,7047,70-
15 de jul. de 202147,7847,8547,7047,7047,704.001
14 de jul. de 202148,5548,5547,7247,7247,724.000
13 de jul. de 202149,9949,9949,9949,9949,99-
12 de jul. de 202150,0750,0749,9949,9949,994.000
08 de jul. de 202150,5650,6750,5650,6750,674.000
07 de jul. de 202150,2550,2550,2550,2550,25-
06 de jul. de 202150,0050,2550,0050,2550,254.000
05 de jul. de 202148,2348,2348,2348,2348,23-
02 de jul. de 202148,2348,2348,2348,2348,23-
01 de jul. de 202147,9848,2347,9848,2348,234.002
30 de jun. de 202147,5448,0047,5448,0048,00199
29 de jun. de 202146,7446,7446,7446,7446,741
28 de jun. de 202145,4045,4045,4045,4045,40-
25 de jun. de 202145,4045,4045,4045,4045,40-
24 de jun. de 202145,4045,4045,4045,4045,402
23 de jun. de 202145,5045,5045,5045,5045,50-
22 de jun. de 202145,5045,5045,5045,5045,50-
21 de jun. de 202145,5045,5045,5045,5045,50-
18 de jun. de 202145,5045,5045,5045,5045,50-
17 de jun. de 202145,5045,5045,5045,5045,50-
16 de jun. de 202145,5045,5045,5045,5045,50-
15 de jun. de 202145,5045,5045,5045,5045,502
14 de jun. de 202145,4545,4545,4545,4545,455
11 de jun. de 202144,6044,6044,6044,6044,60-
10 de jun. de 202144,6044,6044,6044,6044,60-
09 de jun. de 202143,9744,6043,9744,6044,60401
08 de jun. de 202144,0844,0844,0844,0844,081
07 de jun. de 202144,7244,7244,7244,7244,72-
04 de jun. de 202144,9644,9644,7244,7244,72125
02 de jun. de 202146,7046,7045,6445,6445,642
01 de jun. de 202146,6946,7046,6946,7046,70402
31 de mai. de 202138,0938,0938,0938,0938,092
31 de mai. de 20210.062959 Dividendo
28 de mai. de 202145,3445,3445,3445,3445,28-
27 de mai. de 202145,3445,3445,3445,3445,28-
26 de mai. de 202145,3445,3445,3445,3445,28-
25 de mai. de 202145,3445,3445,3445,3445,28-
24 de mai. de 202145,3445,3445,3445,3445,28-
21 de mai. de 202145,3445,3445,3445,3445,28-
20 de mai. de 202145,3445,3445,3445,3445,28-
19 de mai. de 202145,3445,3445,3445,3445,28-
18 de mai. de 202145,3445,3445,3445,3445,281
17 de mai. de 202145,3445,3445,3445,3445,281
14 de mai. de 202145,3445,3445,3445,3445,281
13 de mai. de 202145,8645,8645,8645,8645,80-
12 de mai. de 202145,2945,8645,2945,8645,802
11 de mai. de 202145,8445,8445,8445,8445,78-
10 de mai. de 202145,8445,8445,8445,8445,78-
07 de mai. de 202147,2247,2245,8445,8445,782.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...