Charter Communications Inc (CHTR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-1,63%
|
277,99
|
272,81
|
279,79
|
273,02
|
| 17-05-2024 |
538.143 |
-1,63%
|
277,99
|
272,81
|
279,79
|
273,02
|
| 16-05-2024 |
572.993 |
2,12%
|
273,00
|
271,38
|
277,93
|
277,54
|
| 15-05-2024 |
550.063 |
-2,29%
|
281,11
|
271,38
|
280,8068
|
271,77
|
| 14-05-2024 |
675.894 |
1,27%
|
277,42
|
274,8625
|
283,44
|
278,13
|
| 13-05-2024 |
688.709 |
-0,33%
|
277,42
|
273,88
|
281,69
|
274,65
|
| 10-05-2024 |
1.295.203 |
4,40%
|
264,05
|
262,02
|
277,49
|
275,55
|
| 09-05-2024 |
1.152.157 |
-3,24%
|
274,13
|
261,76
|
277,36
|
263,93
|
| 08-05-2024 |
2.466.393 |
1,78%
|
267,39
|
265,93
|
284,69
|
272,78
|
| 07-05-2024 |
913.372 |
-1,28%
|
271,47
|
267,91
|
275,70
|
268,00
|
| 06-05-2024 |
733.030 |
2,08%
|
267,15
|
265,82
|
273,68
|
271,47
|
| 03-05-2024 |
649.742 |
1,50%
|
255,63
|
264,63
|
269,76
|
265,93
|
| 02-05-2024 |
568.787 |
0,89%
|
255,63
|
260,03
|
263,495
|
262,00
|
| 01-05-2024 |
880.584 |
1,47%
|
255,63
|
253,91
|
263,24
|
259,70
|
| 30-04-2024 |
1.151.257 |
-1,47%
|
255,63
|
252,9254
|
259,455
|
255,94
|
| 29-04-2024 |
876.742 |
2,02%
|
255,63
|
255,08
|
262,31
|
259,76
|
| 26-04-2024 |
1.695.327 |
-1,73%
|
239,98
|
236,08
|
256,99
|
254,61
|
| 25-04-2024 |
1.473.267 |
-2,12%
|
260,25
|
255,77
|
262,99
|
259,10
|
| 24-04-2024 |
739.476 |
-0,61%
|
260,25
|
260,4801
|
264,82
|
264,70
|
| 23-04-2024 |
714.221 |
0,46%
|
260,25
|
265,595
|
271,48
|
266,31
|
| 22-04-2024 |
848.631 |
-0,05%
|
260,25
|
259,53
|
267,96
|
265,08
|
| 19-04-2024 |
831.211 |
2,23%
|
260,25
|
259,70
|
265,71
|
265,70
|
| 18-04-2024 |
569.981 |
0,73%
|
260,25
|
255,70
|
261,04
|
259,91
|
| 17-04-2024 |
697.661 |
0,18%
|
260,25
|
257,62
|
265,26
|
258,03
|
| 16-04-2024 |
816.846 |
0,26%
|
266,04
|
254,31
|
258,58
|
257,57
|
| 15-04-2024 |
737.261 |
-1,38%
|
266,04
|
255,38
|
264,17
|
256,90
|
| 12-04-2024 |
715.816 |
-2,26%
|
266,04
|
259,61
|
264,82
|
260,50
|
| 11-04-2024 |
830.466 |
1,40%
|
266,04
|
261,47
|
268,10
|
266,53
|
| 10-04-2024 |
1.012.997 |
-3,17%
|
266,04
|
258,56
|
267,26
|
262,85
|
| 09-04-2024 |
919.652 |
-0,58%
|
278,47
|
269,00
|
275,60
|
271,46
|
| 08-04-2024 |
950.185 |
2,08%
|
278,47
|
264,39
|
274,22
|
273,05
|
| 05-04-2024 |
1.204.384 |
-1,38%
|
278,47
|
264,915
|
271,89
|
267,49
|
| 04-04-2024 |
982.001 |
-1,62%
|
278,47
|
269,74
|
281,05
|
271,23
|
| 03-04-2024 |
690.586 |
-0,84%
|
278,47
|
273,10
|
278,89
|
275,69
|
| 02-04-2024 |
800.945 |
-2,16%
|
289,37
|
275,83
|
283,38
|
278,02
|
| 01-04-2024 |
976.979 |
-2,23%
|
289,37
|
280,02
|
289,98
|
284,15
|
| 28-03-2024 |
924.598 |
-0,98%
|
289,37
|
286,69
|
293,445
|
290,63
|
| 27-03-2024 |
806.892 |
1,95%
|
289,37
|
288,19
|
294,16
|
293,51
|
| 26-03-2024 |
941.782 |
-0,93%
|
291,19
|
287,655
|
291,84
|
287,89
|
| 25-03-2024 |
700.446 |
0,00%
|
295,21
|
288,915
|
293,81
|
290,60
|
| 22-03-2024 |
755.240 |
-1,46%
|
295,21
|
290,495
|
296,25
|
290,32
|
| 21-03-2024 |
775.015 |
-0,23%
|
296,21
|
292,50
|
295,91
|
294,61
|
| 20-03-2024 |
962.905 |
-1,10%
|
296,21
|
290,304
|
297,205
|
295,30
|
| 19-03-2024 |
1.197.101 |
0,81%
|
295,31
|
293,14
|
300,08
|
298,58
|
| 18-03-2024 |
643.606 |
1,90%
|
296,13
|
291,47
|
301,81
|
296,18
|
| 15-03-2024 |
1.976.624 |
-2,14%
|
294,70
|
290,61
|
301,62
|
290,65
|
| 14-03-2024 |
997.708 |
-0,47%
|
294,70
|
292,79
|
298,375
|
297,00
|
| 13-03-2024 |
738.965 |
1,26%
|
294,70
|
294,09
|
300,03
|
298,40
|
| 12-03-2024 |
1.124.293 |
-1,19%
|
298,75
|
291,815
|
300,03
|
294,70
|
| 11-03-2024 |
1.428.498 |
5,10%
|
283,26
|
281,91
|
299,185
|
298,25
|
| 08-03-2024 |
775.989 |
0,63%
|
281,67
|
279,27
|
285,00
|
283,78
|
| 07-03-2024 |
1.758.518 |
2,05%
|
282,75
|
275,27
|
282,11
|
282,00
|
| 06-03-2024 |
1.097.399 |
-1,61%
|
282,75
|
270,41
|
282,75
|
276,33
|
| 05-03-2024 |
838.290 |
0,64%
|
277,50
|
276,4901
|
284,77
|
280,85
|
| 04-03-2024 |
1.193.194 |
-4,81%
|
292,03
|
276,69
|
292,335
|
279,06
|
| 01-03-2024 |
977.025 |
-0,26%
|
290,92
|
289,82
|
296,33
|
293,16
|
| 29-02-2024 |
1.103.117 |
1,94%
|
291,99
|
291,33
|
294,065
|
293,93
|
| 28-02-2024 |
826.301 |
-0,57%
|
295,46
|
286,99
|
290,46
|
288,34
|
| 27-02-2024 |
947.709 |
-0,90%
|
295,46
|
288,91
|
296,41
|
290,00
|
| 26-02-2024 |
2.754.805 |
-2,26%
|
298,65
|
288,13
|
306,76
|
292,64
|
| 23-02-2024 |
1.076.815 |
0,82%
|
295,13
|
294,32
|
302,00
|
299,42
|
| 22-02-2024 |
1.286.401 |
3,38%
|
287,86
|
284,925
|
297,28
|
297,00
|
| 21-02-2024 |
883.093 |
-2,65%
|
291,71
|
286,88
|
294,80
|
287,30
|
| 20-02-2024 |
1.439.821 |
0,73%
|
291,71
|
289,35
|
297,335
|
295,13
|
| 19-02-2024 |
574.303 |
0,00%
|
292,92
|
291,17
|
294,26
|
293,00
|
| 16-02-2024 |
574.303 |
1,99%
|
292,92
|
291,17
|
294,26
|
293,00
|
| 15-02-2024 |
859.577 |
2,39%
|
288,00
|
287,91
|
296,7111
|
294,14
|
| 14-02-2024 |
894.527 |
-1,84%
|
294,23
|
286,54
|
294,23
|
287,28
|
| 13-02-2024 |
1.009.427 |
-1,77%
|
291,55
|
290,60
|
295,30
|
292,65
|
| 12-02-2024 |
1.275.617 |
2,32%
|
287,64
|
290,31
|
302,03
|
297,91
|
| 09-02-2024 |
1.441.455 |
3,03%
|
287,64
|
285,50
|
293,405
|
291,15
|
| 08-02-2024 |
1.832.511 |
-0,38%
|
287,64
|
279,6366
|
288,20
|
282,60
|
| 07-02-2024 |
2.559.623 |
-2,28%
|
290,00
|
282,54
|
290,31
|
283,67
|
| 06-02-2024 |
2.824.445 |
-4,40%
|
316,11
|
288,84
|
303,93
|
290,28
|
| 05-02-2024 |
1.870.117 |
-4,83%
|
316,11
|
303,36
|
317,37
|
303,79
|
| 02-02-2024 |
3.129.885 |
-16,51%
|
371,68
|
316,53
|
344,30
|
319,21
|
| 01-02-2024 |
1.623.667 |
3,14%
|
371,68
|
372,01
|
383,31
|
382,34
|
| 31-01-2024 |
959.522 |
-1,66%
|
371,68
|
369,95
|
377,6869
|
370,71
|
| 30-01-2024 |
610.418 |
-1,01%
|
371,68
|
376,82
|
380,39
|
376,98
|
| 29-01-2024 |
782.959 |
1,00%
|
371,68
|
370,77
|
381,16
|
380,83
|
| 26-01-2024 |
769.576 |
2,17%
|
371,68
|
371,68
|
380,19
|
377,07
|
| 25-01-2024 |
1.295.356 |
-0,63%
|
371,08
|
360,82
|
371,93
|
369,07
|
| 24-01-2024 |
1.568.716 |
-1,92%
|
377,50
|
367,75
|
383,575
|
371,39
|
| 23-01-2024 |
688.482 |
1,47%
|
377,50
|
372,96
|
381,42
|
378,64
|
| 22-01-2024 |
726.967 |
0,55%
|
371,10
|
370,86
|
377,605
|
373,15
|
| 19-01-2024 |
733.843 |
1,80%
|
364,18
|
361,275
|
372,21
|
371,10
|
| 18-01-2024 |
721.408 |
1,48%
|
358,58
|
358,58
|
367,48
|
364,55
|
| 17-01-2024 |
635.184 |
-2,47%
|
362,67
|
358,07
|
367,39
|
359,24
|
| 16-01-2024 |
555.881 |
0,94%
|
362,67
|
357,41
|
368,52
|
368,34
|
| 15-01-2024 |
661.620 |
-0,74%
|
369,09
|
365,48
|
369,49
|
364,90
|
| 12-01-2024 |
661.620 |
-0,74%
|
369,09
|
365,48
|
369,49
|
364,90
|
| 11-01-2024 |
594.097 |
0,17%
|
368,24
|
361,50
|
368,24
|
367,62
|
| 10-01-2024 |
731.458 |
-0,44%
|
367,93
|
364,99
|
370,31
|
367,00
|
| 09-01-2024 |
987.714 |
-2,71%
|
373,88
|
364,10
|
374,97
|
368,61
|
| 08-01-2024 |
715.863 |
1,77%
|
372,84
|
370,19
|
379,16
|
378,79
|
| 05-01-2024 |
753.982 |
-0,95%
|
391,66
|
372,05
|
387,25
|
372,20
|
| 04-01-2024 |
891.095 |
-2,82%
|
391,66
|
372,4724
|
386,04
|
375,75
|
| 03-01-2024 |
504.315 |
-1,24%
|
391,66
|
384,925
|
392,82
|
386,67
|
| 02-01-2024 |
611.551 |
0,73%
|
386,84
|
385,21
|
393,50
|
391,51
|
| 29-12-2023 |
542.353 |
-0,95%
|
390,72
|
387,53
|
393,99
|
388,681
|
Por favor leia o