Charter Communications Inc (CHTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	530.225	1,17%	324,59	323,81	333,73	331,24
16/07/2024	491.650	0,87%	324,59	319,61	328,41	327,42
15/07/2024	624.679	4,36%	312,71	311,195	325,47	324,59
12/07/2024	405.693	2,27%	306,75	303,81	312,60	311,04
11/07/2024	472.098	3,47%	295,25	294,39	304,70	304,14
10/07/2024	462.562	0,01%	294,20	288,08	296,25	293,95
09/07/2024	346.950	1,15%	288,51	287,455	297,39	293,91
08/07/2024	445.960	-3,72%	301,75	286,77	302,24	290,56
05/07/2024	366.837	0,18%	301,89	300,51	303,91	301,79
04/07/2024	217.131	0,00%	301,84	298,76	303,47	301,25
03/07/2024	217.131	-0,74%	301,84	298,76	303,47	301,25
02/07/2024	487.398	2,53%	296,29	295,13	303,72	303,50
01/07/2024	454.316	-0,98%	292,80	290,39	297,70	296,02
28/06/2024	1.472.349	1,65%	296,22	295,06	306,44	298,96
27/06/2024	394.680	0,86%	291,59	289,21	297,14	294,11
26/06/2024	336.370	0,27%	288,67	288,67	292,59	291,59
25/06/2024	487.092	1,73%	284,15	282,18	291,25	290,80
24/06/2024	621.631	-1,55%	288,93	285,01	292,99	285,85
21/06/2024	1.121.242	2,24%	286,94	285,94	292,28	290,35
20/06/2024	506.224	2,30%	277,94	277,94	285,32	284,00
19/06/2024	449.528	0,00%	284,53	277,43	292,29	277,62
18/06/2024	449.528	0,49%	284,53	277,43	292,29	277,62
17/06/2024	949.430	3,51%	275,00	273,585	286,26	285,95
14/06/2024	548.970	0,76%	274,00	272,485	276,85	276,2517
13/06/2024	333.128	-0,32%	274,00	273,04	274,99	274,17
12/06/2024	516.560	-0,64%	281,24	272,73	285,15	275,06
11/06/2024	615.644	0,28%	273,86	273,86	278,465	276,83
10/06/2024	645.416	-0,28%	275,36	272,66	276,62	276,07
07/06/2024	727.421	-0,91%	276,77	275,78	280,7268	276,83
06/06/2024	539.913	0,45%	281,30	277,615	286,325	279,36
05/06/2024	562.612	-0,89%	281,30	276,09	281,41	278,10
04/06/2024	497.490	-1,66%	284,51	280,255	285,35	281,46
03/06/2024	521.493	-0,31%	287,25	282,51	289,62	286,22
31/05/2024	1.406.745	3,56%	277,83	274,47	287,78	285,94
30/05/2024	557.362	1,75%	272,18	270,86	276,51	276,11
29/05/2024	418.015	-0,03%	268,94	268,14	271,49	271,35
28/05/2024	546.715	-0,02%	268,56	267,98	272,735	271,42
27/05/2024	335.369	0,00%	268,56	267,98	271,52	271,46
24/05/2024	335.369	0,14%	268,56	267,98	271,52	271,46
23/05/2024	757.230	-0,99%	270,50	266,06	270,695	268,41
22/05/2024	1.180.565	-1,46%	274,32	266,54	274,74	271,09
21/05/2024	573.277	0,10%	274,32	273,445	277,385	275,11
20/05/2024	515.268	0,67%	273,00	269,82	275,34	274,84
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