Charter Communications

CHCM34
🏛️ brazil →
24.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 29.69 29.87 29.63 29.63 0.0M
2022-12-27 28.60 29.73 28.60 29.32 0.0M
2022-12-26 28.37 28.37 28.35 28.35 0.0M
2022-12-23 28.00 28.61 28.00 28.61 0.0M
2022-12-22 27.45 27.66 27.45 27.66 0.0M
2022-12-21 27.05 27.92 27.05 27.73 0.0M
2022-12-20 26.63 27.08 26.39 26.65 0.0M
2022-12-19 27.05 27.39 26.93 26.93 0.0M
2022-12-16 27.30 27.30 26.78 26.92 0.0M
2022-12-15 29.28 29.55 27.94 27.94 0.3M
2022-12-14 33.47 33.47 29.26 29.42 0.1M
2022-12-13 34.90 35.38 33.82 34.31 0.0M
2022-12-12 33.59 33.59 33.59 33.59 0.0M
2022-12-09 32.67 32.99 32.67 32.99 0.0M
2022-12-08 32.52 32.63 32.52 32.63 0.0M
2022-12-07 32.43 32.65 32.43 32.48 0.0M
2022-12-06 32.20 32.34 32.20 32.34 0.0M
2022-12-05 34.00 34.34 34.00 34.14 0.0M
2022-12-02 33.51 33.90 33.51 33.90 0.0M
2022-12-01 33.74 33.74 33.74 33.74 0.0M
2022-11-29 34.09 34.09 33.86 33.86 0.0M
2022-11-28 34.69 34.69 34.31 34.31 0.0M
2022-11-25 35.25 35.25 34.79 34.93 0.0M
2022-11-24 35.10 35.50 35.07 35.07 0.0M
2022-11-22 32.21 34.56 32.21 34.46 0.0M
2022-11-21 33.02 33.06 32.34 32.76 0.0M
2022-11-18 34.50 34.68 33.25 33.49 0.0M
2022-11-17 35.27 35.99 34.44 34.44 0.0M
2022-11-16 35.77 35.77 34.40 34.92 0.0M
2022-11-14 35.00 35.11 34.40 34.40 0.0M
2022-11-11 33.38 35.26 33.26 34.95 0.0M
2022-11-10 31.14 33.45 31.14 33.38 0.0M
2022-11-09 30.30 30.44 30.18 30.23 0.0M
2022-11-08 30.21 30.37 30.11 30.37 0.0M
2022-11-07 29.48 30.40 29.48 30.32 0.0M
2022-11-04 29.17 29.33 29.17 29.33 0.1M
2022-11-03 29.36 29.44 28.70 29.44 0.0M
2022-11-01 32.59 32.59 30.38 30.71 0.0M
2022-10-31 32.59 32.59 31.49 31.71 0.0M
2022-10-28 31.08 33.08 31.06 32.59 0.0M
2022-10-27 31.20 32.28 31.20 31.30 0.0M
2022-10-26 30.80 31.33 30.80 30.87 0.0M
2022-10-25 30.58 30.77 30.57 30.62 0.0M
2022-10-24 29.52 29.76 29.52 29.67 0.0M
2022-10-21 28.30 28.31 28.14 28.29 0.0M
2022-10-20 28.48 28.50 28.44 28.50 0.0M
2022-10-19 28.68 28.95 28.48 28.48 0.0M
2022-10-18 29.69 29.75 28.72 28.92 0.0M
2022-10-17 28.33 29.30 28.33 29.25 0.0M
2022-10-14 28.85 28.92 28.54 28.69 0.0M
2022-10-13 26.80 28.62 26.58 28.62 0.0M
2022-10-11 27.10 27.60 27.06 27.12 0.0M
2022-10-10 27.37 27.65 27.29 27.65 0.0M
2022-10-07 27.77 27.90 27.07 27.30 0.0M
2022-10-06 28.05 28.25 27.94 28.13 0.0M
2022-10-05 27.97 28.50 27.87 28.49 0.0M
2022-10-04 28.08 28.27 28.08 28.25 0.0M
2022-10-03 26.82 27.71 26.69 27.71 0.0M
2022-09-30 28.02 28.02 27.37 27.37 0.0M
2022-09-29 28.21 28.21 27.98 28.18 0.0M
2022-09-28 27.94 28.71 27.94 28.51 0.0M
2022-09-27 27.98 27.98 27.35 27.50 0.0M
2022-09-26 27.79 27.79 27.39 27.39 0.0M
2022-09-23 28.32 28.39 27.90 28.08 0.0M
2022-09-22 30.41 30.41 28.35 28.49 0.0M
2022-09-21 31.02 31.43 30.50 30.50 0.0M
2022-09-20 31.41 31.92 31.00 31.10 0.0M
2022-09-19 33.11 33.13 31.81 31.85 0.1M
2022-09-16 33.11 33.34 32.96 33.07 0.1M
2022-09-15 33.32 33.55 32.67 32.68 0.0M
2022-09-14 32.98 33.34 32.74 33.15 0.1M
2022-09-13 34.52 34.52 33.49 33.49 0.1M
2022-09-12 34.71 34.71 34.44 34.52 0.0M
2022-09-09 34.90 35.02 34.74 34.74 0.0M
2022-09-08 34.60 34.87 34.00 34.25 0.0M
2022-09-06 35.34 35.59 34.61 34.81 0.0M
2022-09-05 35.42 35.42 35.31 35.34 0.0M
2022-09-02 36.13 36.38 35.27 35.47 0.0M
2022-09-01 36.07 36.57 36.04 36.57 0.0M
2022-08-31 35.91 36.25 35.61 35.68 0.0M
2022-08-30 35.01 35.23 34.94 35.20 0.0M
2022-08-29 35.86 35.98 35.17 35.17 0.0M
2022-08-26 37.75 37.75 36.06 36.16 0.0M
2022-08-25 36.58 37.30 36.58 37.30 0.0M
2022-08-24 37.04 37.04 36.58 36.58 0.0M
2022-08-23 36.50 36.83 36.40 36.69 0.0M
2022-08-22 38.80 38.81 37.65 37.73 0.0M
2022-08-19 39.20 39.23 39.03 39.04 0.0M
2022-08-18 39.92 39.92 38.90 38.90 0.0M
2022-08-17 40.49 40.63 39.10 39.10 0.0M
2022-08-16 41.16 41.37 40.90 40.90 0.0M
2022-08-15 41.00 41.01 40.89 40.89 0.0M
2022-08-12 40.34 40.52 40.24 40.52 0.0M
2022-08-11 39.55 40.30 39.55 40.04 0.0M
2022-08-10 38.76 39.33 38.35 39.32 0.0M
2022-08-09 38.84 38.90 38.50 38.76 0.0M
2022-08-08 40.50 40.69 39.41 39.57 0.0M
2022-08-05 39.87 39.87 39.73 39.77 0.0M
2022-08-04 40.70 40.70 39.79 39.80 0.0M
2022-08-03 40.38 40.42 39.93 40.27 0.0M
2022-08-02 38.28 38.75 37.78 38.56 0.0M
2022-08-01 36.53 37.30 36.20 36.96 0.0M
2022-07-29 37.00 38.49 37.00 37.28 0.0M
2022-07-28 38.38 38.59 37.21 37.50 0.0M
2022-07-27 41.70 41.70 41.61 41.65 0.0M
2022-07-26 42.88 42.92 42.60 42.80 0.0M
2022-07-25 43.52 43.67 42.32 42.72 0.0M
2022-07-22 44.20 44.69 43.71 44.30 0.0M
2022-07-21 45.00 45.19 44.77 45.19 0.0M
2022-07-20 43.62 44.08 43.62 44.08 0.0M
2022-07-19 43.04 43.71 42.99 43.71 0.0M
2022-07-18 43.04 43.04 42.70 42.70 0.0M
2022-07-15 42.61 42.83 42.58 42.76 0.0M
2022-07-14 42.06 42.39 41.87 42.32 0.0M
2022-07-13 41.90 42.24 41.90 42.07 0.0M
2022-07-12 41.58 43.00 41.58 42.39 0.0M
2022-07-11 40.42 40.92 40.28 40.51 0.0M
2022-07-08 40.86 41.04 40.64 40.91 0.0M
2022-07-07 41.50 41.51 41.12 41.36 0.0M
2022-07-06 43.05 43.80 42.60 42.79 0.0M
2022-07-05 42.36 43.09 42.24 43.01 0.2M
2022-07-04 42.05 42.05 41.75 41.75 0.0M
2022-07-01 41.40 42.70 41.36 41.50 0.0M
2022-06-30 40.63 40.95 40.63 40.95 0.0M
2022-06-29 39.82 40.06 39.82 40.00 0.0M
2022-06-28 40.43 40.43 40.12 40.12 0.0M
2022-06-27 40.32 40.72 40.27 40.29 0.0M
2022-06-24 40.24 40.61 40.18 40.33 0.0M
2022-06-23 38.78 39.75 38.78 39.69 0.0M
2022-06-22 37.86 38.93 37.78 38.65 0.0M
2022-06-21 37.56 38.33 37.56 37.84 0.0M
2022-06-17 36.10 37.75 35.62 37.66 0.0M
2022-06-15 37.00 37.96 36.81 37.60 0.0M
2022-06-14 38.80 38.81 38.40 38.69 0.0M
2022-06-13 39.50 39.59 38.68 38.73 0.0M
2022-06-10 39.67 39.75 39.27 39.27 0.0M
2022-06-09 40.15 40.17 39.52 39.69 0.0M
2022-06-08 39.50 40.00 39.49 39.70 0.0M
2022-06-07 39.08 39.21 39.08 39.20 0.0M
2022-06-06 38.87 38.88 38.72 38.72 0.0M
2022-06-03 39.32 39.49 39.08 39.22 0.0M
2022-06-02 39.41 39.83 39.33 39.79 0.0M
2022-06-01 39.99 39.99 39.57 39.63 0.0M
2022-05-31 40.10 40.44 39.61 40.32 0.0M
2022-05-30 40.69 40.69 40.69 40.69 0.0M
2022-05-27 39.84 40.77 39.84 40.34 0.0M
2022-05-26 40.00 40.53 39.93 40.01 0.2M
2022-05-25 39.13 39.22 39.13 39.13 0.0M
2022-05-24 37.48 38.28 37.45 38.28 0.1M
2022-05-23 37.74 38.16 37.69 37.82 0.0M
2022-05-20 39.40 39.40 38.13 38.70 0.0M
2022-05-19 38.66 38.96 38.32 38.93 0.0M
2022-05-18 38.49 39.71 38.49 39.27 0.0M
2022-05-17 38.41 39.00 38.34 38.88 0.0M
2022-05-16 38.85 39.15 38.85 39.02 0.0M
2022-05-13 39.73 40.50 39.29 39.63 0.0M
2022-05-12 39.68 39.76 38.40 39.68 0.0M
2022-05-11 38.96 38.96 38.42 38.42 0.0M
2022-05-10 40.25 40.80 40.25 40.35 0.0M
2022-05-09 39.64 40.02 39.64 39.91 0.0M
2022-05-06 37.96 39.98 37.96 38.76 0.0M
2022-05-05 38.16 38.16 38.07 38.07 0.0M
2022-05-04 35.55 36.80 35.20 36.54 0.0M
2022-05-03 35.64 35.94 35.27 35.27 0.0M
2022-05-02 36.10 36.39 35.47 36.37 0.0M
2022-04-29 37.50 37.50 34.30 35.92 0.1M
2022-04-28 40.47 40.47 37.68 38.10 0.0M
2022-04-27 40.41 40.60 39.80 39.96 0.0M
2022-04-26 41.21 41.31 40.36 40.40 0.0M
2022-04-25 40.56 41.08 40.56 41.06 0.0M
2022-04-22 41.36 42.36 40.11 42.36 0.0M
2022-04-20 42.00 44.48 41.40 44.48 0.0M
2022-04-19 41.42 43.52 41.42 43.52 0.0M
2022-04-18 43.49 43.49 41.44 41.44 0.0M
2022-04-14 43.88 43.88 43.31 43.31 0.0M
2022-04-13 43.74 43.97 43.67 43.97 0.0M
2022-04-12 43.87 43.97 42.80 42.96 0.0M
2022-04-11 44.42 44.89 43.76 43.87 0.0M
2022-04-08 44.19 44.19 43.48 43.55 0.0M
2022-04-07 44.50 44.50 43.45 43.87 0.0M
2022-04-06 44.60 44.60 43.64 44.25 0.0M
2022-04-05 43.24 43.67 42.96 42.96 0.0M
2022-04-04 43.00 43.39 42.98 42.98 0.0M
2022-04-01 43.08 43.63 42.62 42.62 0.0M
2022-03-31 43.57 43.66 43.30 43.50 0.0M
2022-03-30 45.37 45.39 45.21 45.39 0.0M
2022-03-29 45.05 45.56 44.96 45.37 0.0M
2022-03-28 44.93 44.95 44.28 44.95 0.0M
2022-03-25 44.70 44.70 43.26 43.76 0.0M
2022-03-24 45.05 45.24 44.91 45.05 0.0M
2022-03-23 46.96 46.96 44.48 44.48 0.0M
2022-03-22 46.36 47.35 46.36 46.75 0.0M
2022-03-21 48.09 48.09 46.59 46.75 0.0M
2022-03-18 48.09 48.20 47.31 48.05 0.0M
2022-03-17 47.75 48.40 47.70 48.09 0.0M
2022-03-16 48.46 48.46 47.75 48.40 0.0M
2022-03-15 48.99 49.55 48.80 49.20 0.0M
2022-03-14 49.15 49.15 48.30 48.30 0.0M
2022-03-11 46.15 47.70 46.15 47.19 0.0M
2022-03-10 46.42 47.47 46.34 46.97 0.0M
2022-03-09 47.05 47.30 46.42 46.42 0.0M
2022-03-08 47.00 47.56 46.36 46.36 0.0M
2022-03-07 46.15 47.70 45.80 47.56 0.0M
2022-03-04 47.31 47.37 46.15 46.15 0.0M
2022-03-03 49.30 49.30 47.00 47.31 0.0M
2022-03-02 49.14 49.15 48.20 48.20 0.0M
2022-02-25 50.00 51.66 50.00 51.35 0.0M
2022-02-24 46.81 49.86 46.81 49.63 0.0M
2022-02-23 50.00 50.00 47.45 48.02 0.0M
2022-02-22 50.75 50.81 50.00 50.23 0.1M
2022-02-21 51.09 51.09 51.09 51.09 0.0M
2022-02-18 52.90 52.90 50.82 51.20 0.3M
2022-02-17 51.67 51.67 50.74 51.42 0.0M
2022-02-16 52.10 52.27 51.70 52.27 0.0M
2022-02-15 52.83 53.06 52.26 52.26 0.0M
2022-02-14 52.96 53.04 52.30 52.96 0.0M
2022-02-11 52.60 53.21 52.44 52.96 0.0M
2022-02-10 52.90 53.15 52.55 53.05 0.0M
2022-02-09 53.02 53.37 53.02 53.37 0.0M
2022-02-08 53.70 53.90 53.31 53.31 0.0M
2022-02-07 54.40 54.40 53.30 53.35 0.0M
2022-02-04 51.67 54.25 51.67 54.06 0.2M
2022-02-03 53.30 54.70 53.15 53.95 0.1M
2022-02-02 51.90 52.84 51.90 52.84 0.0M
2022-02-01 51.80 52.35 51.80 52.35 0.0M
2022-01-31 52.44 52.44 51.95 52.31 0.0M
2022-01-28 49.41 52.92 49.41 52.87 0.1M
2022-01-27 49.35 51.30 49.00 50.42 0.0M
2022-01-26 50.15 51.28 50.15 50.24 0.0M
2022-01-25 51.72 51.92 51.09 51.17 0.0M
2022-01-24 52.38 53.00 51.90 52.70 0.1M
2022-01-21 51.92 52.33 51.63 51.76 0.0M
2022-01-20 53.00 53.00 51.90 51.92 0.0M
2022-01-19 54.10 54.10 52.38 52.90 0.0M
2022-01-18 55.00 55.00 53.69 54.53 0.0M
2022-01-17 55.28 56.06 54.99 56.03 0.0M
2022-01-14 56.49 56.53 55.12 55.77 0.0M
2022-01-13 56.26 57.37 56.10 57.00 0.1M
2022-01-12 57.00 57.54 56.53 56.56 0.0M
2022-01-11 57.15 57.15 56.46 57.00 0.0M
2022-01-10 58.07 58.07 57.00 57.06 0.0M
2022-01-07 59.40 59.55 57.30 57.36 0.0M
2022-01-06 59.67 60.47 59.56 60.17 0.0M
2022-01-05 61.80 61.80 59.67 59.67 0.0M
2022-01-04 62.10 62.10 59.43 61.07 0.0M
2022-01-03 60.40 62.99 60.29 62.99 0.0M