Charter Communications Inc (CHTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	302.410	0,22%	392,66	391,82	400,06	392,39
27/12/2023	363.225	0,52%	389,50	386,1527	393,21	391,54
26/12/2023	442.812	1,94%	381,56	379,52	391,27	389,50
22/12/2023	307.161	-0,37%	383,08	378,525	387,46	382,09
21/12/2023	468.550	0,60%	383,72	381,99	386,88	383,51
20/12/2023	475.637	-1,33%	386,91	381,026	391,10	381,22
19/12/2023	467.227	0,64%	384,13	382,66	387,23	386,36
18/12/2023	440.728	1,04%	381,58	379,47	384,77	383,89
15/12/2023	1.425.847	-1,04%	385,75	375,605	387,32	379,93
14/12/2023	828.611	1,20%	385,08	380,82	394,99	383,91
13/12/2023	674.418	3,35%	364,05	364,4689	381,16	379,35
12/12/2023	672.089	-2,02%	364,05	366,62	378,29	367,06
11/12/2023	805.413	1,93%	364,05	370,9361	379,95	374,63
08/12/2023	554.261	-0,30%	364,05	363,47	370,84	367,55
07/12/2023	815.569	1,85%	361,78	358,57	372,00	368,66
06/12/2023	911.733	-0,20%	365,00	360,01	372,00	363,67
05/12/2023	2.215.271	-8,70%	397,40	359,02	397,40	364,40
04/12/2023	617.355	-0,68%	399,24	397,105	407,74	399,14
01/12/2023	594.132	0,44%	399,24	396,23	403,30	401,87
30/11/2023	581.147	0,31%	399,24	394,17	400,41	400,13
29/11/2023	381.317	-0,60%	403,83	396,00	404,24	398,90
28/11/2023	659.783	1,12%	394,74	392,95	404,48	401,29
27/11/2023	891.219	-2,24%	404,01	396,47	405,025	396,84
24/11/2023	154.795	-0,75%	406,24	405,345	407,46	402,24
23/11/2023	498.307	0,70%	404,44	403,39	410,00	405,28
22/11/2023	466.808	0,70%	404,44	403,39	410,00	405,28
21/11/2023	783.908	-2,57%	410,80	395,33	410,80	402,46
20/11/2023	870.293	1,32%	407,28	403,00	413,74	413,06
17/11/2023	743.564	-1,25%	413,90	406,37	417,205	407,70
16/11/2023	524.878	-1,14%	420,33	408,7882	421,16	412,85
15/11/2023	441.608	0,67%	414,83	413,28	419,06	417,60
14/11/2023	653.165	2,07%	416,93	411,83	420,90	414,84
13/11/2023	415.750	-0,83%	407,82	403,85	409,475	406,41
10/11/2023	622.639	1,32%	406,26	402,42	409,85	409,81
09/11/2023	489.310	-2,18%	413,26	403,75	415,70	404,46
08/11/2023	372.189	0,12%	413,26	410,465	416,80	413,48
07/11/2023	435.373	-0,65%	415,16	412,37	415,86	412,98
06/11/2023	556.408	-1,05%	416,60	413,195	422,925	415,70
03/11/2023	590.164	1,82%	416,60	415,10	424,865	420,11
02/11/2023	589.602	1,50%	410,83	407,94	414,58	412,62
01/11/2023	717.323	0,92%	402,85	399,60	411,725	406,51
31/10/2023	1.003.105	3,34%	391,28	390,34	405,47	402,80
30/10/2023	1.373.477	4,79%	370,36	371,41	394,60	389,80
27/10/2023	1.349.609	-9,68%	373,01	371,41	395,48	371,86
26/10/2023	1.108.220	-2,84%	404,71	397,74	416,50	411,71
25/10/2023	740.369	-1,73%	426,65	420,90	430,565	423,73
24/10/2023	568.950	0,21%	431,11	428,6175	434,91	431,18
23/10/2023	573.028	0,14%	431,11	422,93	435,495	430,27
20/10/2023	746.010	-1,43%	449,69	429,11	439,11	429,65
19/10/2023	544.053	-2,78%	449,69	435,89	454,87	435,87
18/10/2023	408.477	-0,96%	453,30	448,02	454,87	448,32
17/10/2023	724.190	-0,39%	454,73	447,9825	456,99	452,68
16/10/2023	533.925	1,15%	454,73	453,93	458,30	454,45
13/10/2023	551.665	0,36%	450,87	445,335	451,90	449,27
12/10/2023	555.881	-0,48%	446,19	445,38	451,91	447,68
11/10/2023	478.583	1,15%	446,19	444,645	450,10	449,82
10/10/2023	563.971	0,52%	441,60	438,63	445,67	444,72
09/10/2023	461.026	2,61%	428,69	429,17	444,19	442,42