Charter Communications Inc (CHTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	806.963	1,99%	336,58	333,80	342,10	338,94
28/12/2022	691.501	-0,14%	332,00	330,01	335,83	332,34
27/12/2022	989.619	-0,34%	336,85	331,63	339,51	332,79
23/12/2022	279.544	2,08%	327,56	324,74	332,795	330,6098
22/12/2022	1.113.846	0,79%	317,60	315,69	324,48	323,88
21/12/2022	1.251.613	3,90%	311,01	309,67	322,39	321,34
20/12/2022	1.074.717	1,02%	305,75	302,445	311,67	309,29
19/12/2022	1.149.400	0,39%	304,66	302,715	311,33	306,16
16/12/2022	2.853.230	-2,70%	309,00	303,5501	313,99	304,96
15/12/2022	1.977.409	-4,54%	325,00	312,77	333,80	313,43
14/12/2022	3.501.568	-16,27%	343,33	326,64	350,755	328,81
13/12/2022	1.046.920	2,15%	401,17	383,9801	402,75	392,68
12/12/2022	829.475	1,01%	382,02	374,53	385,72	384,40
09/12/2022	758.586	2,10%	371,12	369,73	383,5199	382,17
08/12/2022	530.241	-0,16%	375,00	371,04	379,80	374,31
07/12/2022	486.145	1,00%	370,56	368,05	377,98	374,89
06/12/2022	2.773.899	-4,29%	385,73	366,98	385,655	371,17
05/12/2022	3.705.379	-1,25%	381,20	386,74	394,97	387,79
02/12/2022	2.178.797	0,91%	381,20	378,905	393,29	392,69
01/12/2022	2.708.917	-0,54%	382,93	384,3383	395,6176	389,16
30/11/2022	2.717.006	1,56%	382,93	372,57	393,67	391,29
29/11/2022	1.562.675	0,21%	382,93	383,275	387,03	385,28
28/11/2022	1.748.944	-1,47%	393,06	382,16	388,505	384,39
25/11/2022	1.008.290	-0,03%	393,06	387,76	394,40	390,11
24/11/2022	2.713.708	1,21%	384,93	384,53	393,87	390,23
23/11/2022	2.713.708	1,21%	384,93	384,53	393,87	390,23
22/11/2022	3.761.752	4,49%	371,78	369,35	387,445	385,55
21/11/2022	3.325.138	-1,44%	385,51	364,30	376,48	369,00
18/11/2022	2.403.489	-2,58%	385,51	370,35	388,58	374,38
17/11/2022	2.580.333	-1,19%	386,10	380,13	387,125	384,29
16/11/2022	1.571.912	-0,81%	393,04	385,40	394,945	388,91
15/11/2022	1.785.868	1,10%	397,57	388,33	403,49	392,08
14/11/2022	705.713	-1,67%	392,56	387,40	395,81	387,81
11/11/2022	917.813	5,69%	377,56	371,95	398,07	394,40
10/11/2022	787.872	6,65%	353,09	363,09	374,31	373,16
09/11/2022	693.263	-1,34%	353,09	348,10	354,20	349,92
08/11/2022	653.101	0,39%	353,09	348,41	359,65	354,66
07/11/2022	639.091	1,19%	351,00	343,665	354,26	352,97
04/11/2022	674.441	1,26%	351,00	342,38	352,79	348,59
03/11/2022	666.883	-0,86%	363,39	335,2498	345,705	344,25
02/11/2022	792.500	-2,73%	363,39	346,16	358,52	347,245
01/11/2022	1.418.577	-2,89%	363,39	356,00	379,67	357,00
31/10/2022	880.426	-0,17%	363,39	357,56	371,815	367,62
28/10/2022	1.237.045	3,70%	353,00	337,90	376,955	368,39
27/10/2022	1.100.873	3,01%	354,05	353,515	367,87	355,26
26/10/2022	615.142	-0,53%	338,88	344,25	354,52	344,87
25/10/2022	829.702	2,86%	338,88	337,935	348,34	346,71
24/10/2022	1.499.246	2,02%	330,85	331,39	338,755	337,07
21/10/2022	602.770	0,69%	327,28	322,67	330,76	330,39
20/10/2022	696.676	1,08%	329,14	323,1306	331,70	328,15
19/10/2022	760.853	-1,28%	329,14	320,44	330,91	324,65
18/10/2022	556.459	-0,93%	337,66	326,935	343,82	328,62
17/10/2022	762.535	2,59%	327,50	325,03	335,86	331,69
14/10/2022	900.741	-0,81%	328,95	321,76	331,95	323,31
13/10/2022	1.208.553	6,41%	299,20	297,695	326,76	325,94
12/10/2022	535.060	-0,69%	307,31	302,77	310,525	306,31
11/10/2022	801.711	-3,10%	311,01	307,415	320,63	308,44
10/10/2022	650.223	1,85%	312,53	311,84	320,61	318,30
07/10/2022	693.329	-3,53%	320,01	311,36	323,45	312,53
06/10/2022	738.373	-1,65%	329,28	321,29	330,475	323,86
05/10/2022	904.053	0,23%	327,50	319,64	332,02	329,28
04/10/2022	1.583.898	2,58%	333,2085	321,00	333,2085	328,54
03/10/2022	1.377.349	5,58%	306,91	304,17	321,13	320,27
30/09/2022	1.200.025	-2,96%	319,18	302,94	315,67	303,35
29/09/2022	880.490	-2,62%	319,18	310,44	320,49	312,6825
28/09/2022	1.166.537	4,62%	311,16	309,20	324,71	321,08
27/09/2022	1.101.123	0,23%	312,13	305,31	315,82	306,89
26/09/2022	1.219.091	-4,81%	330,98	305,37	324,6476	306,20
23/09/2022	987.501	-3,68%	330,98	318,56	334,14	321,66
22/09/2022	1.386.926	-5,40%	352,03	331,54	352,93	333,96
21/09/2022	588.351	-2,73%	365,21	352,79	365,375	353,03
20/09/2022	1.044.495	-2,47%	367,04	361,385	371,52	362,94
19/09/2022	696.271	-1,44%	374,77	365,58	377,545	372,13
16/09/2022	594.541	0,42%	375,46	371,61	381,44	377,58
15/09/2022	1.175.516	-2,37%	384,06	373,93	387,6841	376,00
14/09/2022	1.121.326	-0,46%	387,80	377,92	388,14	385,11
13/09/2022	686.215	-4,81%	395,99	386,34	401,845	386,89
12/09/2022	521.437	0,13%	409,99	405,23	413,70	406,45
09/09/2022	612.960	2,53%	400,35	400,16	408,0657	405,91
08/09/2022	725.744	-1,65%	398,85	391,81	402,79	395,91
07/09/2022	775.461	1,40%	398,33	397,10	405,48	402,55
06/09/2022	548.035	-2,49%	420,33	394,73	410,40	397,00
05/09/2022	428.533	-3,14%	420,33	405,42	422,02	407,14
02/09/2022	428.533	-3,14%	420,33	405,42	422,02	407,14
01/09/2022	1.594.172	1,87%	412,52	410,26	420,46	420,33
31/08/2022	633.638	0,76%	414,53	411,29	420,34	412,63
30/08/2022	936.452	-2,10%	422,21	409,25	422,23	409,51
29/08/2022	626.291	-1,75%	423,39	417,625	429,65	418,30
26/08/2022	688.843	-2,91%	437,88	425,35	446,01	425,77
25/08/2022	664.342	2,18%	428,67	426,21	438,90	438,54
24/08/2022	722.325	-0,72%	434,04	428,85	438,65	428,95
23/08/2022	607.674	-1,47%	437,64	428,90	440,25	432,06
22/08/2022	501.597	-3,51%	465,00	437,41	457,31	438,51
19/08/2022	393.487	-0,79%	465,00	449,82	457,98	454,46
18/08/2022	417.678	-1,55%	465,00	456,2701	467,9249	458,07
17/08/2022	506.835	-3,64%	479,34	463,55	479,27	465,28
16/08/2022	520.307	0,41%	480,00	475,62	484,21	482,89
15/08/2022	524.893	0,59%	468,77	469,76	483,50	480,92
12/08/2022	384.520	2,56%	472,81	469,235	479,10	478,12
11/08/2022	555.879	0,76%	460,47	461,61	473,84	466,19