Charter Communications Inc (CHTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	980.375	-0,14%	428,69	425,59	435,65	431,16
05/10/2023	491.186	-0,25%	433,29	428,485	434,58	431,78
04/10/2023	618.528	0,16%	432,52	429,115	436,70	432,84
03/10/2023	614.219	-1,44%	435,26	430,40	440,145	432,17
02/10/2023	688.328	-0,30%	440,13	435,00	446,03	438,50
29/09/2023	669.488	-1,05%	446,60	437,05	447,42	439,82
28/09/2023	598.712	2,55%	428,73	433,42	445,40	444,48
27/09/2023	829.472	1,10%	428,73	428,19	435,165	433,42
26/09/2023	744.301	-2,57%	443,26	427,30	437,66	428,72
25/09/2023	675.241	-1,17%	443,26	435,61	443,26	440,02
22/09/2023	537.483	-0,36%	454,22	444,725	456,92	445,21
21/09/2023	771.401	-0,30%	449,15	446,29	451,99	446,82
20/09/2023	530.302	-0,34%	450,12	448,17	454,835	448,17
19/09/2023	673.732	-1,33%	451,45	444,805	457,66	449,68
18/09/2023	1.686.834	1,74%	451,45	450,21	458,00	455,73
15/09/2023	1.502.164	-0,32%	438,41	445,305	452,42	447,95
14/09/2023	655.799	2,27%	438,41	436,82	450,20	449,37
13/09/2023	663.902	0,64%	434,97	427,6429	439,58	439,40
12/09/2023	709.772	0,18%	434,97	434,935	441,06	436,61
11/09/2023	1.362.985	3,18%	424,37	423,82	439,54	435,84
08/09/2023	510.596	1,31%	416,47	416,385	423,17	422,42
07/09/2023	602.435	-0,71%	419,49	413,91	422,265	416,98
06/09/2023	807.606	2,69%	422,32	409,02	423,305	419,98
05/09/2023	1.141.660	-3,16%	422,32	408,32	422,32	408,99
04/09/2023	881.434	-0,94%	423,20	420,00	433,12	434,00
01/09/2023	881.434	-0,94%	423,20	420,00	433,12	434,00
31/08/2023	604.055	-0,32%	439,50	435,88	441,9748	438,12
30/08/2023	1.154.208	-2,57%	451,10	438,49	451,685	439,51
29/08/2023	1.237.785	4,42%	418,78	417,75	452,25	451,10
28/08/2023	862.375	3,65%	418,78	417,75	432,24	432,00
25/08/2023	719.852	1,16%	415,31	413,09	418,57	416,78
24/08/2023	905.960	-0,79%	415,31	411,38	419,67	411,99
23/08/2023	727.634	0,46%	416,31	411,55	417,50	415,28
22/08/2023	995.329	-1,60%	418,14	411,70	422,80	413,38
21/08/2023	886.829	-0,09%	418,14	416,76	424,47	420,08
18/08/2023	917.279	-1,03%	424,80	418,89	426,69	420,47
17/08/2023	921.933	-0,46%	428,31	424,50	431,37	424,83
16/08/2023	954.704	-0,31%	427,89	425,47	431,20	426,77
15/08/2023	950.102	0,19%	425,54	425,32	429,46	428,08
14/08/2023	788.920	-0,15%	425,54	424,57	429,93	427,28
11/08/2023	519.852	-0,08%	425,54	424,70	430,195	427,94
10/08/2023	928.716	1,99%	424,97	423,99	429,93	428,29
09/08/2023	424.947	0,04%	419,71	418,575	423,80	419,95
08/08/2023	641.464	0,08%	417,82	416,36	421,91	419,78
07/08/2023	548.312	0,14%	419,54	415,48	423,03	419,43
04/08/2023	661.860	-0,93%	419,07	417,66	425,08	418,86
03/08/2023	702.958	0,89%	419,07	416,64	429,22	422,78
02/08/2023	1.160.039	1,91%	404,26	415,00	423,72	419,07
01/08/2023	1.192.931	1,49%	404,26	401,33	414,85	411,23
31/07/2023	1.108.036	2,11%	399,33	399,2401	405,68	405,19
28/07/2023	1.343.761	-1,05%	399,96	388,44	411,88	396,80
27/07/2023	1.382.493	1,63%	399,97	399,96	409,62	400,99
26/07/2023	852.900	-1,04%	399,97	391,21	403,04	394,57
25/07/2023	724.853	-0,18%	399,38	397,88	404,88	398,71
24/07/2023	1.168.888	1,26%	388,57	393,84	403,94	399,43
21/07/2023	1.826.582	-0,25%	388,57	393,26	401,04	394,47
20/07/2023	1.213.133	1,77%	388,57	388,57	397,78	395,45
19/07/2023	851.245	0,39%	388,31	387,75	394,18	388,57
18/07/2023	846.116	3,27%	373,85	373,035	388,36	387,06
17/07/2023	1.177.939	-0,18%	373,85	370,085	376,86	374,81
14/07/2023	742.969	-2,12%	382,69	374,86	381,70	375,47
13/07/2023	481.636	0,24%	382,69	379,82	384,83	383,62
12/07/2023	654.233	0,66%	380,94	380,94	387,625	382,72
11/07/2023	722.161	2,06%	374,25	373,01	382,96	380,23
10/07/2023	826.530	0,16%	373,86	370,86	382,03	372,54
07/07/2023	518.818	0,05%	369,05	369,05	378,34	371,94
06/07/2023	586.800	1,12%	367,00	362,14	372,04	371,77
05/07/2023	782.432	-0,15%	367,00	363,045	375,42	367,65
04/07/2023	414.730	0,58%	366,24	364,48	369,79	369,49
03/07/2023	414.698	0,59%	366,24	364,48	369,79	369,52
30/06/2023	768.389	1,29%	365,36	364,09	369,78	367,37
29/06/2023	771.080	0,92%	359,00	358,90	363,36	362,68
28/06/2023	956.086	1,57%	354,00	352,61	360,93	359,39
27/06/2023	1.629.984	5,03%	339,22	337,92	357,12	353,84
26/06/2023	859.593	3,25%	328,12	327,02	338,24	336,88
23/06/2023	666.036	0,11%	323,24	322,25	328,8775	326,28
22/06/2023	561.299	-0,87%	330,18	324,69	330,18	325,91
21/06/2023	619.606	-0,93%	330,70	327,015	333,67	328,78
20/06/2023	813.738	-2,75%	343,70	328,525	344,99	331,86
19/06/2023	1.310.096	-0,47%	343,70	340,91	344,99	341,24
16/06/2023	1.310.096	-0,47%	343,70	340,91	344,99	341,24
15/06/2023	695.813	2,27%	334,31	332,27	345,41	342,85
14/06/2023	968.325	-0,01%	337,80	334,44	341,35	335,25
13/06/2023	628.633	-0,01%	337,33	334,395	340,54	335,27
12/06/2023	709.911	2,08%	334,12	328,55	337,50	335,30
09/06/2023	571.040	-2,29%	334,12	325,59	334,46	328,48
08/06/2023	538.374	-0,16%	329,68	329,98	337,87	336,18
07/06/2023	770.991	2,34%	329,68	328,76	337,46	336,71
06/06/2023	658.114	-1,77%	335,19	325,275	336,29	329,00
05/06/2023	638.059	1,70%	332,44	330,38	335,97	334,91
02/06/2023	775.311	0,40%	326,85	324,20	334,92	329,32
01/06/2023	641.195	0,57%	328,15	319,07	330,32	328,02
31/05/2023	669.105	0,94%	332,00	329,525	336,63	326,15
30/05/2023	669.105	0,94%	332,00	329,525	336,63	333,34
29/05/2023	980.675	3,31%	319,66	315,885	330,93	330,25
26/05/2023	980.675	3,31%	319,66	315,885	330,93	330,25
25/05/2023	1.046.131	-3,50%	327,40	319,62	334,17	319,66
24/05/2023	594.844	-1,55%	335,88	330,435	335,88	331,24
23/05/2023	520.987	-1,48%	339,40	336,35	343,00	336,44
22/05/2023	770.404	0,32%	343,10	340,765	344,76	341,49