Mercado fechado

Charter Communications, Inc. (CHCM34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,03-0,35 (-1,44%)
No fechamento: 08:14PM BRT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202423,9524,0323,9024,0324,0384
27 de mar. de 202424,1224,3823,9724,3824,3825
26 de mar. de 202423,9824,1323,9623,9623,96234
25 de mar. de 202424,1024,3624,1024,1324,1349
22 de mar. de 202424,4424,5424,2524,2624,2615.499
21 de mar. de 202424,3924,5324,3524,4724,4750.260
20 de mar. de 202424,7024,7024,2424,5324,5350.619
19 de mar. de 202424,6124,9624,6124,9024,9051.719
18 de mar. de 202424,7125,2124,7124,8024,8059.418
15 de mar. de 202424,6624,7924,3524,3524,35133
14 de mar. de 202424,6024,6124,3924,4524,45156
13 de mar. de 202424,2624,8224,2624,8224,823.754
12 de mar. de 202424,8824,8824,2624,2624,26169
11 de mar. de 202423,6224,7323,5324,6624,661.011
08 de mar. de 202423,4423,5923,2923,5223,52526
07 de mar. de 202422,4823,1222,4823,0623,06125
06 de mar. de 202423,4623,4622,3322,5622,564.871
05 de mar. de 202423,1523,4122,7023,1923,191.635
04 de mar. de 202424,2224,5022,8523,1523,15564.895
01 de mar. de 202424,3924,4424,0024,4424,4472
29 de fev. de 202424,3424,3424,1824,1824,187.953
28 de fev. de 202424,2824,2823,7723,7823,781.978
27 de fev. de 202424,5824,5823,8223,9123,919.883
26 de fev. de 202424,9525,2524,1524,4924,4912.665
23 de fev. de 202424,5825,0024,5324,9324,9323.028
22 de fev. de 202423,8624,1323,5524,1324,131.328
21 de fev. de 202424,2624,2623,6623,7323,7311.480
20 de fev. de 202424,2624,3223,9524,2524,255.847
19 de fev. de 202424,7424,7424,4424,4424,442.089
16 de fev. de 202424,5924,9624,2024,2424,243.535
15 de fev. de 202424,2824,5524,1524,3924,3911.534
14 de fev. de 202423,8723,9523,7923,8523,852.306
09 de fev. de 202423,7624,2523,6223,9523,9518.416
08 de fev. de 202423,7023,9323,3123,4023,4012.923
07 de fev. de 202424,1024,1023,5023,5023,5015.807
06 de fev. de 202425,3525,3523,9023,9823,9826.629
05 de fev. de 202426,4826,6725,3325,3425,3422.767
02 de fev. de 202430,7230,7326,3026,4826,4895.345
01 de fev. de 202430,8131,2330,6131,2131,219.746
31 de jan. de 202431,0831,0830,6230,6630,663.197
30 de jan. de 202431,3231,3931,0831,0831,081.556
29 de jan. de 202431,0531,3330,5131,3231,32972
26 de jan. de 202430,3631,0230,3230,9730,9712.154
25 de jan. de 202430,4530,4929,9130,2030,201.839
24 de jan. de 202431,0531,2630,3830,3830,3812.268
23 de jan. de 202431,0531,4531,0131,1131,113.819
22 de jan. de 202430,3031,1230,3031,0931,09331
19 de jan. de 202430,4630,5030,4630,5030,505.101
18 de jan. de 202429,6729,8729,6729,8729,8744
17 de jan. de 202428,9430,1528,6629,5529,553.232
16 de jan. de 202429,5030,1529,2630,1530,15940
15 de jan. de 202431,4132,8729,8329,8529,856.000
12 de jan. de 202429,9129,9129,7229,7529,755.546
11 de jan. de 202430,1830,1829,4029,6629,665.014
10 de jan. de 202429,9730,1029,8730,0130,011.213
09 de jan. de 202430,2830,2829,9530,0730,0724.219
08 de jan. de 202430,7630,7630,1530,5030,503.566
05 de jan. de 202430,7030,8230,4030,4030,404.375
04 de jan. de 202431,4132,3030,5130,7330,7317.188
03 de jan. de 202431,8932,0931,6331,9031,902.199
02 de jan. de 202431,6432,0231,2632,0232,0223.238
28 de dez. de 202332,0532,0531,5831,5831,588.359
27 de dez. de 202331,8931,8931,2331,5831,58222
26 de dez. de 202331,4031,5031,3531,3531,3510.235
22 de dez. de 202331,1631,3230,7430,9230,927.164
21 de dez. de 202330,9931,4030,9931,1731,171.593
20 de dez. de 202330,6631,8630,6631,4331,436.550
19 de dez. de 202331,1131,3631,1031,3631,361.315
18 de dez. de 202331,3831,5231,2931,3131,314.619
15 de dez. de 202331,1031,2030,9031,1231,126.758
14 de dez. de 202331,6232,0331,2731,2731,275.760
13 de dez. de 202330,6031,1330,2031,0231,028.295
12 de dez. de 202331,0531,0530,3930,3930,3911.210
11 de dez. de 202330,1530,9930,1530,8830,8810.693
08 de dez. de 202330,0030,3829,9030,1730,173.148
07 de dez. de 202329,5730,3429,3930,1830,1899
06 de dez. de 202329,8930,1729,6029,6029,60106
05 de dez. de 202333,2633,2629,8929,8929,8931.887
04 de dez. de 202332,6033,2932,5832,8732,87105
01 de dez. de 202333,0833,2131,6232,7032,704.719
30 de nov. de 202333,0333,0332,5732,7532,7562
29 de nov. de 202332,5132,6432,4532,5132,514.060
28 de nov. de 202332,3532,6731,8032,6132,615.771
27 de nov. de 202332,7733,0032,4032,5032,506.999
24 de nov. de 202333,1933,1932,8532,8532,851.423
23 de nov. de 202332,5132,5132,5132,5132,512
22 de nov. de 202332,9133,0032,9132,9532,951.732
21 de nov. de 202333,0333,0332,2632,8732,879.129
20 de nov. de 202333,4033,4032,7833,3933,392.472
17 de nov. de 202334,0534,0533,4033,4033,407.886
16 de nov. de 202333,9234,2933,1533,4633,467.022
14 de nov. de 202333,8733,8733,4433,4433,447.449
13 de nov. de 202333,3833,5133,1033,1233,1211.795
10 de nov. de 202333,2033,4133,0733,3833,3812.623
09 de nov. de 202333,3333,3533,2133,2133,217.054
08 de nov. de 202333,5033,7733,4433,7433,741.451
07 de nov. de 202333,8133,8133,4933,4933,499.895
06 de nov. de 202333,9833,9833,7733,8133,816.416
03 de nov. de 202334,1534,6534,0534,3234,324.746
01 de nov. de 202333,8834,0633,5733,7933,791.507
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...