Mercado fechado

Cable One, Inc. (C1AB34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
44,600,00 (0,00%)
No fechamento: 1:53PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
28 de mai. de 202145,3445,3445,3445,3445,34-
27 de mai. de 202145,3445,3445,3445,3445,34-
26 de mai. de 202145,3445,3445,3445,3445,34-
25 de mai. de 202145,3445,3445,3445,3445,34-
24 de mai. de 202145,3445,3445,3445,3445,34-
21 de mai. de 202145,3445,3445,3445,3445,34-
20 de mai. de 202145,3445,3445,3445,3445,34-
19 de mai. de 202145,3445,3445,3445,3445,34-
18 de mai. de 202145,3445,3445,3445,3445,341
17 de mai. de 202145,3445,3445,3445,3445,341
14 de mai. de 202145,3445,3445,3445,3445,341
13 de mai. de 202145,8645,8645,8645,8645,86-
12 de mai. de 202145,2945,8645,2945,8645,862
11 de mai. de 202145,8445,8445,8445,8445,84-
10 de mai. de 202145,8445,8445,8445,8445,84-
07 de mai. de 202147,2247,2245,8445,8445,842.400
06 de mai. de 202147,6047,6047,6047,6047,60-
05 de mai. de 202147,6047,6047,6047,6047,60-
04 de mai. de 202147,8147,8147,6047,6047,6080
03 de mai. de 202150,8050,8050,8050,8050,80-
30 de abr. de 202150,8050,8050,8050,8050,80-
29 de abr. de 202150,8050,8050,8050,8050,80-
28 de abr. de 202150,8050,8050,8050,8050,80-
27 de abr. de 202150,8050,8050,8050,8050,80-
26 de abr. de 202150,8050,8050,8050,8050,80-
23 de abr. de 202150,8050,8050,8050,8050,8040
22 de abr. de 202151,4551,4551,4551,4551,453
20 de abr. de 202151,0051,0051,0051,0051,00-
19 de abr. de 202151,0051,0051,0051,0051,00-
16 de abr. de 202151,0051,0051,0051,0051,00-
15 de abr. de 202151,0051,0051,0051,0051,00-
14 de abr. de 202151,0051,0051,0051,0051,00-
13 de abr. de 202151,0051,0051,0051,0051,00-
12 de abr. de 202151,0051,0051,0051,0051,002
09 de abr. de 202150,4050,4050,4050,4050,40-
08 de abr. de 202150,4050,4050,4050,4050,40-
07 de abr. de 202150,4050,4050,4050,4050,4030
06 de abr. de 202151,2051,2051,2051,2051,20-
05 de abr. de 202151,2051,2051,2051,2051,20-
01 de abr. de 202151,2051,2051,2051,2051,20-
31 de mar. de 202151,2051,2051,2051,2051,201
30 de mar. de 202152,5052,5052,5052,5052,50-
29 de mar. de 202153,1053,1052,2052,5052,503
26 de mar. de 202151,5551,5551,5551,5551,559
25 de mar. de 202149,2049,2049,2049,2049,20-
24 de mar. de 202149,2049,2049,2049,2049,20-
23 de mar. de 202149,2049,2049,2049,2049,20-
22 de mar. de 202149,2049,2049,2049,2049,2010
19 de mar. de 202150,2550,2550,2550,2550,25-
18 de mar. de 202149,7150,2549,7150,2550,252.600
17 de mar. de 202150,7951,1050,7951,1051,105.200
16 de mar. de 202151,8151,8151,5051,5051,505.000
15 de mar. de 202152,2952,3152,1052,1052,101.200
12 de mar. de 202150,2651,9250,2651,7051,7012.200
11 de mar. de 202150,9451,2350,8251,2351,232.603
10 de mar. de 202152,4352,4352,1452,1452,14400
09 de mar. de 202154,1454,1452,7152,7152,712.610
08 de mar. de 202153,0753,8552,8352,8352,832.605
05 de mar. de 202149,9851,4349,9851,3551,352.611
04 de mar. de 202149,2149,6649,2149,6649,662.600
03 de mar. de 202149,9150,4349,2949,2949,292.613
02 de mar. de 202152,9152,9152,4752,4752,47400
01 de mar. de 202154,3854,3853,7054,1254,122.610
26 de fev. de 202154,2054,2053,4953,4953,492.000
25 de fev. de 202154,9054,9053,7453,7453,742.600
24 de fev. de 202154,2554,5554,2554,5154,512.610
23 de fev. de 202153,8154,0053,8154,0054,00400
22 de fev. de 202155,5655,5654,4654,4654,46400
19 de fev. de 202155,7055,7055,3255,3255,32400
18 de fev. de 202157,1457,1456,1656,1656,162.600
17 de fev. de 2021------
12 de fev. de 202155,0855,5955,0855,4755,472.602
11 de fev. de 202155,4955,4955,4955,4955,49-
10 de fev. de 202155,5955,5955,4955,4955,492.600
09 de fev. de 202155,6856,7355,6856,4556,452.601
08 de fev. de 202155,3255,3254,7554,8554,853.200
05 de fev. de 202155,7455,7855,3555,3555,354.400
04 de fev. de 202155,0355,8055,0355,8055,802.600
03 de fev. de 202154,7054,8554,7054,8554,852.602
02 de fev. de 202154,7755,8554,7755,8555,852.600
01 de fev. de 202154,7355,4054,7355,4055,402.600
29 de jan. de 202154,6655,5954,5554,5554,557.800
28 de jan. de 202153,5654,2553,5654,2554,252.600
27 de jan. de 202153,1853,4752,8453,3553,3513.000
26 de jan. de 202154,6154,6153,9053,9053,908.600
22 de jan. de 202155,3256,3055,3256,3056,302.600
21 de jan. de 202155,2955,7055,1055,7055,705.200
20 de jan. de 202154,5154,9554,3554,9554,955.600
19 de jan. de 202153,4853,4853,3053,3053,304
18 de jan. de 202152,3052,3052,3052,3052,30-
15 de jan. de 202152,3052,3052,3052,3052,30-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...