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
2023-12-28 32.05 32.05 31.58 31.58 0.0M
2023-12-27 31.89 31.89 31.23 31.58 0.0M
2023-12-26 31.40 31.50 31.35 31.35 0.0M
2023-12-22 31.16 31.32 30.74 30.92 0.0M
2023-12-21 30.99 31.40 30.99 31.17 0.0M
2023-12-20 30.66 31.86 30.66 31.43 0.0M
2023-12-19 31.11 31.36 31.10 31.36 0.0M
2023-12-18 31.38 31.52 31.29 31.31 0.0M
2023-12-15 31.10 31.20 30.90 31.12 0.0M
2023-12-14 31.62 32.03 31.27 31.27 0.0M
2023-12-13 30.60 31.13 30.20 31.02 0.0M
2023-12-12 31.05 31.05 30.39 30.39 0.0M
2023-12-11 30.15 30.99 30.15 30.88 0.0M
2023-12-08 30.00 30.38 29.90 30.17 0.0M
2023-12-07 29.57 30.34 29.39 30.18 0.0M
2023-12-06 29.89 30.17 29.60 29.60 0.0M
2023-12-05 33.26 33.26 29.89 29.89 0.0M
2023-12-04 32.60 33.29 32.58 32.87 0.0M
2023-12-01 33.08 33.21 31.62 32.70 0.0M
2023-11-30 33.03 33.03 32.57 32.75 0.0M
2023-11-29 32.51 32.64 32.45 32.51 0.0M
2023-11-28 32.35 32.67 31.80 32.61 0.0M
2023-11-27 32.77 33.00 32.40 32.50 0.0M
2023-11-24 33.19 33.19 32.85 32.85 0.0M
2023-11-23 32.51 32.51 32.51 32.51 0.0M
2023-11-22 32.91 33.00 32.91 32.95 0.0M
2023-11-21 33.03 33.03 32.26 32.87 0.0M
2023-11-20 33.40 33.40 32.78 33.39 0.0M
2023-11-17 34.05 34.05 33.40 33.40 0.0M
2023-11-16 33.92 34.29 33.15 33.46 0.0M
2023-11-14 33.87 33.87 33.44 33.44 0.0M
2023-11-13 33.38 33.51 33.10 33.12 0.0M
2023-11-10 33.20 33.41 33.07 33.38 0.0M
2023-11-09 33.33 33.35 33.21 33.21 0.0M
2023-11-08 33.50 33.77 33.44 33.74 0.0M
2023-11-07 33.81 33.81 33.49 33.49 0.0M
2023-11-06 33.98 33.98 33.77 33.81 0.0M
2023-11-03 34.15 34.65 34.05 34.32 0.0M
2023-11-01 33.88 34.06 33.57 33.79 0.0M
2023-10-31 33.30 33.93 33.16 33.93 0.0M
2023-10-30 31.02 33.15 30.95 32.76 0.0M
2023-10-27 32.32 32.41 30.98 30.98 0.0M
2023-10-26 33.79 34.59 33.75 34.31 0.0M
2023-10-25 35.50 35.50 35.24 35.41 0.0M
2023-10-24 37.00 37.00 35.78 35.78 0.0M
2023-10-23 35.91 36.28 35.59 36.06 0.0M
2023-10-20 36.72 36.85 36.05 36.05 0.0M
2023-10-19 37.68 37.68 36.86 36.86 0.0M
2023-10-18 38.08 38.08 37.82 37.82 0.0M
2023-10-17 38.12 38.12 37.88 37.96 0.0M
2023-10-16 38.31 38.52 38.24 38.24 0.0M
2023-10-13 37.90 38.05 37.75 37.96 0.0M
2023-10-11 37.53 37.80 37.53 37.80 0.0M
2023-10-10 37.04 37.72 37.04 37.50 0.0M
2023-10-09 37.02 37.90 37.02 37.65 0.0M
2023-10-06 37.10 37.56 37.10 37.56 0.0M
2023-10-05 37.99 37.99 36.99 37.24 0.0M
2023-10-04 37.10 37.23 36.94 37.23 0.0M
2023-10-03 36.81 37.18 36.81 37.08 0.0M
2023-10-02 36.96 37.45 36.73 36.95 0.0M
2023-09-29 37.33 37.33 36.60 36.99 0.0M
2023-09-28 36.56 37.33 36.56 37.33 0.0M
2023-09-27 35.96 36.60 35.92 36.27 0.0M
2023-09-26 36.09 36.17 35.77 35.77 0.0M
2023-09-25 36.36 36.40 36.13 36.40 0.0M
2023-09-22 36.96 37.37 36.66 36.66 0.0M
2023-09-21 36.79 37.08 36.79 36.79 0.0M
2023-09-20 36.36 36.68 36.24 36.56 0.0M
2023-09-19 36.96 36.96 36.16 36.37 0.0M
2023-09-18 36.61 36.92 36.61 36.91 0.0M
2023-09-15 36.55 36.55 36.20 36.40 0.0M
2023-09-14 35.94 36.46 35.94 36.45 0.1M
2023-09-13 35.78 35.91 35.04 35.91 0.0M
2023-09-12 36.32 36.32 36.05 36.05 0.0M
2023-09-11 35.08 36.05 34.92 35.87 0.0M
2023-09-08 34.82 35.08 34.82 35.08 0.0M
2023-09-06 34.21 34.89 33.81 34.88 0.0M
2023-09-05 34.99 34.99 33.80 33.80 0.0M
2023-09-04 35.09 35.09 34.92 35.09 0.0M
2023-09-02 35.09 35.09 35.09 35.09 0.0M
2023-09-01 36.00 36.00 34.59 35.09 0.0M
2023-08-31 35.97 36.07 35.90 36.00 0.0M
2023-08-30 36.42 36.48 35.63 35.77 0.0M
2023-08-29 35.50 36.42 35.50 36.42 0.1M
2023-08-28 33.81 35.00 33.81 34.97 0.0M
2023-08-25 33.79 33.98 33.79 33.81 0.0M
2023-08-24 33.81 33.81 33.43 33.59 0.0M
2023-08-23 34.01 34.02 33.49 33.53 0.1M
2023-08-22 34.49 34.79 33.93 34.01 0.0M
2023-08-21 34.77 35.20 34.63 34.85 0.0M
2023-08-18 35.30 35.36 34.72 34.77 0.0M
2023-08-17 35.55 35.71 35.30 35.30 0.0M
2023-08-16 35.53 35.68 35.42 35.55 0.0M
2023-08-15 35.22 35.66 35.22 35.53 0.0M
2023-08-14 35.41 35.59 35.05 35.22 0.0M
2023-08-11 34.84 35.00 34.81 34.91 0.0M
2023-08-10 34.33 34.74 34.32 34.74 0.0M
2023-08-09 34.28 34.42 34.19 34.32 0.0M
2023-08-08 34.30 34.31 34.15 34.17 0.0M
2023-08-07 34.07 34.58 34.04 34.30 0.0M
2023-08-04 34.35 34.35 33.95 34.04 0.0M
2023-08-03 34.00 34.84 33.93 34.50 0.0M
2023-08-02 33.06 33.82 32.98 33.59 0.0M
2023-08-01 31.63 33.11 31.63 32.95 0.0M
2023-07-31 32.07 32.07 31.62 31.86 0.0M
2023-07-28 31.61 31.97 30.74 31.10 0.0M
2023-07-27 31.77 32.18 31.56 31.75 0.0M
2023-07-26 31.51 31.69 30.82 30.94 0.0M
2023-07-25 31.69 31.69 31.45 31.65 0.0M
2023-07-24 31.31 31.73 31.31 31.39 0.0M
2023-07-21 31.53 31.72 31.41 31.45 0.0M
2023-07-20 31.27 31.79 30.89 31.60 0.2M
2023-07-19 31.25 31.47 31.03 31.03 0.0M
2023-07-18 30.76 31.14 30.51 31.04 0.0M
2023-07-17 29.88 30.20 29.88 30.20 0.0M
2023-07-14 30.00 30.28 30.00 30.03 0.0M
2023-07-13 31.32 31.32 30.46 30.66 0.0M
2023-07-12 30.80 30.83 30.56 30.70 0.0M
2023-07-11 31.00 31.13 30.58 30.72 0.0M
2023-07-10 30.28 30.76 30.28 30.44 0.0M
2023-07-07 30.33 30.55 30.19 30.28 0.0M
2023-07-06 29.93 30.46 29.41 30.46 0.0M
2023-07-05 29.96 30.14 29.68 29.74 0.0M
2023-07-04 29.69 29.71 29.21 29.21 0.0M
2023-07-03 29.14 29.48 29.01 29.37 0.0M
2023-06-30 29.45 29.63 29.26 29.26 0.0M
2023-06-29 29.19 29.39 29.15 29.35 0.0M
2023-06-28 28.64 29.12 28.61 28.95 0.0M
2023-06-27 27.10 28.57 27.10 28.36 0.1M
2023-06-26 26.55 26.81 26.44 26.75 0.0M
2023-06-23 25.91 26.11 25.82 25.95 0.0M
2023-06-22 26.21 26.21 25.90 25.99 0.0M
2023-06-21 26.55 26.55 26.17 26.28 0.0M
2023-06-20 27.37 27.37 26.26 26.55 0.0M
2023-06-19 27.39 27.39 27.34 27.34 0.0M
2023-06-16 27.61 27.91 27.57 27.61 0.0M
2023-06-15 26.87 27.61 26.65 27.43 0.0M
2023-06-14 27.23 27.50 26.85 26.85 0.0M
2023-06-13 27.48 27.62 27.16 27.19 0.0M
2023-06-12 26.84 27.49 26.75 27.21 0.0M
2023-06-09 27.18 27.26 26.50 26.70 0.0M
2023-06-07 27.01 27.61 27.01 27.61 0.0M
2023-06-06 27.60 27.62 26.66 27.01 0.0M
2023-06-05 27.52 27.52 27.13 27.35 0.0M
2023-06-02 27.26 27.64 26.85 27.22 0.0M
2023-06-01 26.98 27.57 26.98 27.42 0.0M
2023-05-31 27.79 27.87 27.70 27.70 0.0M
2023-05-30 27.82 28.32 27.82 28.04 0.0M
2023-05-26 26.51 27.51 26.51 27.29 0.1M
2023-05-25 27.27 27.34 26.85 27.04 0.0M
2023-05-24 27.45 27.50 27.42 27.42 0.0M
2023-05-23 28.30 28.34 27.89 27.89 0.0M
2023-05-22 28.43 28.43 28.20 28.35 0.0M
2023-05-19 28.32 28.34 28.32 28.34 0.0M
2023-05-18 27.70 27.89 27.68 27.89 0.0M
2023-05-17 27.89 27.89 27.89 27.89 0.0M
2023-05-16 27.77 27.87 27.70 27.72 0.0M
2023-05-15 27.67 27.88 27.67 27.77 0.0M
2023-05-12 27.60 27.75 27.60 27.75 0.0M
2023-05-11 28.04 28.04 28.04 28.04 0.0M
2023-05-10 28.12 28.12 27.68 27.68 0.0M
2023-05-09 28.45 28.58 28.12 28.24 0.0M
2023-05-08 28.84 29.30 28.84 29.15 0.0M
2023-05-06 28.91 28.91 28.91 28.91 0.0M
2023-05-05 29.03 29.03 28.78 28.91 0.0M
2023-05-04 29.08 29.08 29.03 29.04 0.0M
2023-05-03 30.18 30.19 29.79 29.82 0.0M
2023-05-02 30.60 30.61 29.74 29.92 0.0M
2023-04-28 30.24 30.83 30.21 30.54 0.0M
2023-04-27 27.90 28.62 27.90 28.50 0.0M
2023-04-26 27.14 27.14 26.90 27.00 0.0M
2023-04-25 27.47 27.73 27.46 27.51 0.0M
2023-04-24 27.71 27.77 27.47 27.75 0.0M
2023-04-20 29.05 29.05 28.23 28.23 0.0M
2023-04-19 28.62 29.12 28.62 29.05 0.0M
2023-04-18 28.36 28.50 28.20 28.50 0.0M
2023-04-17 28.18 28.41 27.94 28.41 0.0M
2023-04-14 28.65 28.65 27.75 27.97 0.0M
2023-04-13 28.28 28.65 28.28 28.51 0.0M
2023-04-12 30.51 30.51 28.04 28.15 0.0M
2023-04-11 29.95 29.95 29.79 29.92 0.0M
2023-04-06 29.64 29.67 29.46 29.46 0.0M
2023-04-05 29.49 29.62 29.46 29.62 0.0M
2023-04-04 29.68 29.83 29.13 29.41 0.0M
2023-04-03 30.30 30.30 28.27 28.27 0.0M
2023-03-31 29.96 30.17 29.96 30.17 0.0M
2023-03-30 29.80 29.80 29.67 29.68 0.0M
2023-03-29 30.23 30.23 29.72 29.80 0.0M
2023-03-27 30.18 30.26 30.08 30.23 0.0M
2023-03-24 29.97 30.07 29.79 30.07 0.0M
2023-03-23 30.62 30.62 30.02 30.18 0.0M
2023-03-22 30.24 30.24 29.91 29.91 0.0M
2023-03-20 30.76 30.76 30.46 30.46 0.0M
2023-03-17 30.01 31.00 29.83 30.78 0.0M
2023-03-16 30.46 30.47 30.46 30.47 0.0M
2023-03-15 30.39 30.39 30.34 30.34 0.0M
2023-03-14 29.41 29.41 29.33 29.33 0.0M
2023-03-13 28.80 29.59 28.49 29.47 0.0M
2023-03-10 29.50 29.50 28.68 28.68 0.0M
2023-03-09 30.00 30.03 29.51 29.62 0.0M
2023-03-08 30.55 30.55 30.19 30.25 0.0M
2023-03-07 32.39 32.39 30.75 30.78 0.0M
2023-03-06 32.08 32.08 31.65 31.68 0.0M
2023-03-03 31.55 32.11 31.55 32.02 0.0M
2023-03-02 31.67 31.67 31.21 31.45 0.1M
2023-03-01 32.75 32.75 31.24 31.41 0.0M
2023-02-28 32.44 32.79 31.70 32.09 0.1M
2023-02-27 32.63 32.63 32.41 32.46 0.1M
2023-02-24 32.58 32.65 32.44 32.44 0.0M
2023-02-23 32.76 32.82 32.45 32.82 0.0M
2023-02-22 33.33 33.33 32.88 32.88 0.0M
2023-02-17 34.44 34.44 33.81 33.81 0.0M
2023-02-16 34.83 35.09 34.71 35.01 0.0M
2023-02-15 34.41 35.19 34.27 35.19 0.0M
2023-02-14 34.00 34.68 34.00 34.50 0.0M
2023-02-13 34.38 34.75 34.37 34.66 0.1M
2023-02-10 34.65 34.70 34.38 34.47 0.1M
2023-02-09 35.97 36.03 34.67 34.86 0.1M
2023-02-08 35.13 35.15 34.86 34.97 0.1M
2023-02-07 33.34 34.79 33.34 34.57 0.0M
2023-02-06 35.06 35.18 34.76 34.85 0.0M
2023-02-03 34.80 34.80 34.55 34.67 0.1M
2023-02-02 33.38 34.85 33.35 34.64 0.1M
2023-02-01 32.41 34.19 32.40 34.19 0.0M
2023-01-31 33.95 33.95 32.40 32.45 0.1M
2023-01-30 33.66 33.99 33.16 33.99 0.0M
2023-01-27 33.76 33.94 33.50 33.66 0.1M
2023-01-26 34.52 34.70 34.28 34.59 0.0M
2023-01-25 33.24 34.37 33.01 34.14 0.0M
2023-01-24 34.15 34.16 33.11 33.11 0.0M
2023-01-23 34.26 34.39 33.98 34.15 0.0M
2023-01-20 34.24 34.64 34.24 34.39 0.0M
2023-01-19 32.90 33.12 32.90 33.11 0.0M
2023-01-18 32.83 33.06 32.78 32.93 0.0M
2023-01-17 33.15 33.39 33.00 33.05 0.0M
2023-01-16 32.92 32.92 32.92 32.92 0.0M
2023-01-13 33.15 33.15 32.74 32.92 0.0M
2023-01-12 32.32 32.97 32.32 32.74 0.0M
2023-01-11 32.65 32.80 32.32 32.64 0.0M
2023-01-10 32.11 32.54 32.11 32.32 0.0M
2023-01-09 32.21 32.27 32.08 32.16 0.0M
2023-01-06 32.19 32.19 31.98 32.05 0.0M
2023-01-05 32.28 32.55 32.16 32.35 0.0M
2023-01-04 31.22 32.36 31.22 31.95 0.0M
2023-01-03 30.65 31.27 30.65 31.08 0.0M
2023-01-02 30.87 32.00 30.87 31.44 0.0M