Charter Communications Inc (CHTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	635.647	-0,93%	345,48	339,56	346,67	340,40
18-05-2023	722.506	1,50%	337,86	333,86	344,53	343,61
17-05-2023	764.041	0,95%	337,04	333,86	340,9402	338,54
16-05-2023	683.548	-2,30%	342,77	335,31	344,11	335,34
15-05-2023	678.659	1,52%	338,09	337,366	343,30	343,24
12-05-2023	431.677	-1,06%	341,10	334,24	341,99	338,09
11-05-2023	440.043	0,52%	338,47	336,83	342,09	341,71
10-05-2023	429.728	0,28%	341,44	334,67	341,44	339,94
09-05-2023	686.300	-3,28%	348,00	337,72	348,00	339,00
08-05-2023	511.723	-0,10%	353,17	346,32	353,28	350,50
05-05-2023	627.927	0,59%	353,96	347,17	353,96	350,85
04-05-2023	617.473	-2,28%	357,77	346,955	358,155	348,78
03-05-2023	545.018	-0,09%	357,68	353,13	363,78	356,90
02-05-2023	832.083	-2,53%	361,47	353,78	366,06	357,23
01-05-2023	904.067	-0,59%	368,64	365,125	374,42	366,51
28-04-2023	1.892.638	7,57%	345,60	341,09	371,52	368,70
27-04-2023	1.079.079	6,90%	326,50	325,71	344,94	342,75
26-04-2023	731.227	-1,02%	321,72	318,74	325,08	320,63
25-04-2023	654.777	-2,08%	328,75	323,80	329,49	323,94
24-04-2023	508.429	-0,57%	332,58	325,455	333,31	330,83
21-04-2023	485.081	-0,98%	336,00	332,10	338,315	332,71
20-04-2023	818.950	-2,23%	340,14	333,10	340,75	336,00
19-04-2023	701.702	0,10%	339,35	339,35	345,1499	343,67
18-04-2023	546.842	-0,83%	349,71	339,82	351,82	343,32
17-04-2023	905.670	1,37%	343,14	339,89	346,35	346,19
14-04-2023	588.179	-1,76%	345,62	337,365	347,1512	341,50
13-04-2023	545.836	1,27%	345,96	343,29	351,45	347,63
12-04-2023	1.016.112	-4,25%	361,50	340,55	361,95	343,28
11-04-2023	701.068	1,31%	354,87	353,43	359,76	358,52
10-04-2023	474.984	1,03%	348,53	345,60	354,26	353,89
06-04-2023	535.346	-0,81%	353,41	349,335	354,665	350,27
05-04-2023	587.823	1,44%	347,67	342,95	355,99	353,12
04-04-2023	907.716	-2,27%	352,04	340,48	354,03	348,12
03-04-2023	661.633	-0,39%	358,98	351,84	358,98	356,21
31-03-2023	717.475	2,45%	349,86	349,76	358,22	357,61
30-03-2023	471.032	-0,19%	352,00	347,598	353,96	349,05
29-03-2023	524.612	1,21%	351,36	345,70	351,69	349,71
28-03-2023	388.162	-0,81%	348,67	343,77	351,375	345,54
27-03-2023	556.764	1,28%	346,98	344,92	349,87	348,36
24-03-2023	603.840	0,52%	340,64	335,80	346,37	343,95
23-03-2023	635.685	0,10%	344,62	338,02	348,70	342,17
22-03-2023	644.998	-2,97%	355,92	341,58	355,92	341,83
21-03-2023	609.816	1,02%	351,66	350,09	355,43	352,29
20-03-2023	807.311	-0,36%	352,03	347,54	354,99	348,75
17-03-2023	1.732.431	1,03%	342,98	338,96	352,98	350,01
16-03-2023	1.542.483	1,32%	340,25	337,36	350,69	346,45
15-03-2023	818.923	1,73%	332,23	329,10	345,60	341,94
14-03-2023	709.519	0,26%	340,14	333,87	340,88	336,14
13-03-2023	950.488	1,77%	326,78	322,88	340,52	335,31
10-03-2023	1.001.530	-3,94%	342,27	327,17	342,27	329,49
09-03-2023	639.677	-3,07%	351,68	342,83	352,85	343,01
08-03-2023	602.181	-1,11%	358,96	351,415	360,67	353,87
07-03-2023	754.735	-3,05%	368,23	354,385	369,2818	357,85
06-03-2023	543.448	-0,24%	373,14	367,22	373,14	369,11
03-03-2023	673.844	1,90%	367,52	365,66	370,99	369,98
02-03-2023	592.923	0,15%	359,48	359,48	364,55	363,09
01-03-2023	765.650	-1,38%	365,28	360,10	371,36	362,54
28-02-2023	1.344.294	-1,99%	372,79	362,525	377,79	367,599
27-02-2023	673.580	0,06%	378,46	373,13	381,07	375,05
24-02-2023	715.947	-2,20%	376,68	373,28	378,30	374,81
23-02-2023	593.310	0,15%	380,41	377,65	384,81	383,23
22-02-2023	752.968	1,25%	376,38	375,68	385,355	382,65
21-02-2023	1.369.439	-4,48%	385,06	377,81	386,52	377,91
20-02-2023	458.917	-1,19%	398,33	390,51	401,05	395,62
17-02-2023	458.917	-1,19%	398,33	390,51	401,05	395,62
16-02-2023	497.711	-0,80%	395,54	394,41	404,17	400,37
15-02-2023	426.131	0,87%	397,48	394,74	404,92	403,61
14-02-2023	449.602	0,00%	400,86	392,88	403,72	400,13
13-02-2023	451.099	0,80%	396,14	395,03	402,74	400,13
10-02-2023	468.416	0,81%	391,95	390,02	399,34	396,941
09-02-2023	654.469	-2,36%	408,84	393,15	412,35	393,77
08-02-2023	597.799	0,17%	402,61	399,82	406,09	403,30
07-02-2023	578.819	-0,49%	400,11	394,79	404,70	402,61
06-02-2023	474.388	-0,42%	401,44	399,64	407,47	404,59
03-02-2023	593.923	-1,62%	405,86	402,38	408,98	405,5781
02-02-2023	759.810	3,40%	405,04	399,89	415,29	412,25
01-02-2023	810.515	3,74%	381,23	380,28	401,51	398,68
31-01-2023	1.223.277	-1,70%	390,23	381,94	393,01	384,31
30-01-2023	882.474	-0,88%	392,02	387,845	395,73	390,94
27-01-2023	1.687.218	-3,89%	405,00	393,93	410,94	394,41
26-01-2023	1.289.099	1,64%	401,43	401,42	412,57	410,39
25-01-2023	813.364	2,99%	390,70	387,03	406,10	403,76
24-01-2023	840.021	-1,01%	395,00	390,88	398,22	392,03
23-01-2023	955.468	-0,03%	397,18	390,64	400,95	396,01
20-01-2023	1.322.055	3,10%	382,80	382,80	400,15	396,11
19-01-2023	893.831	0,61%	379,09	373,85	385,01	384,20
18-01-2023	816.021	-1,67%	386,30	381,25	390,975	381,86
17-01-2023	630.523	-0,03%	385,89	383,94	390,98	388,35
16-01-2023	524.271	0,78%	383,97	383,67	389,96	388,47
13-01-2023	524.271	0,78%	383,97	383,67	389,96	388,47
12-01-2023	792.627	1,86%	380,61	377,755	388,57	385,47
11-01-2023	567.177	1,01%	377,30	372,22	379,685	378,43
10-01-2023	822.034	2,03%	367,18	366,69	374,64	374,64
09-01-2023	733.583	-0,15%	365,00	363,54	369,08	367,18
06-01-2023	708.565	1,74%	367,07	360,79	370,135	367,73
05-01-2023	952.837	2,10%	362,40	355,37	365,675	361,43
04-01-2023	1.087.436	3,64%	347,01	345,245	355,9257	354,00
03-01-2023	1.048.267	0,73%	342,06	337,18	345,53	341,58
02-01-2023	843.107	0,05%	336,30	335,04	339,87	339,10
30-12-2022	843.107	0,05%	336,30	335,04	339,87	339,10