Cable One, Inc. (BVMF:C1AB34)
Brazil · Delayed Price · Currency is BRL 3.270
+0.040 (1.24%)
At close: Dec 3, 2025
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.27 | 3.31 | 3.27 | 3.27 | 3.27 | 1.24% | 11 |
| Dec 2, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -1.22% | 18 |
| Dec 1, 2025 | 3.22 | 3.27 | 3.15 | 3.27 | 3.27 | 4.81% | 259 |
| Nov 28, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | 6.48% | 20 |
| Nov 27, 2025 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | -4.25% | 513 |
| Nov 26, 2025 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 2.34% | 37 |
| Nov 25, 2025 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | 6.79% | 3 |
| Nov 24, 2025 | 2.96 | 3.05 | 2.80 | 2.80 | 2.80 | -4.44% | 178 |
| Nov 21, 2025 | 2.72 | 2.95 | 2.72 | 2.93 | 2.93 | 8.92% | 43 |
| Nov 19, 2025 | 2.76 | 2.76 | 2.60 | 2.69 | 2.69 | -3.58% | 410 |
| Nov 18, 2025 | 2.76 | 2.79 | 2.74 | 2.79 | 2.79 | 1.45% | 35 |
| Nov 17, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -2.48% | 2 |
| Nov 14, 2025 | 2.83 | 2.88 | 2.82 | 2.82 | 2.82 | -1.74% | 2,809 |
| Nov 13, 2025 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -5.28% | 2,433 |
| Nov 12, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | 0.66% | 778 |
| Nov 11, 2025 | 3.43 | 3.47 | 3.01 | 3.01 | 3.01 | -11.99% | 1,123 |
| Nov 10, 2025 | 3.38 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 54 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.18 | 3.44 | 3.44 | -6.52% | 391 |
| Nov 6, 2025 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | -6.12% | 537 |
| Nov 4, 2025 | 3.79 | 3.92 | 3.79 | 3.92 | 3.92 | 3.43% | 5 |
| Nov 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | 5 |
| Oct 31, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | -0.25% | 3 |
| Oct 30, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | -4.84% | 12 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -5.71% | 7 |
| Oct 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.30% | 14 |
| Oct 22, 2025 | 4.39 | 4.39 | 4.24 | 4.24 | 4.24 | -4.72% | 3 |
| Oct 21, 2025 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | 0.68% | 36 |
| Oct 20, 2025 | 4.44 | 4.47 | 4.40 | 4.42 | 4.42 | 0.68% | 14 |
| Oct 17, 2025 | 4.08 | 4.44 | 4.08 | 4.39 | 4.39 | 2.33% | 12 |
| Oct 16, 2025 | 4.34 | 4.35 | 4.29 | 4.29 | 4.29 | -2.05% | 232 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 3.55% | 242 |
| Oct 13, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -5.16% | 11 |
| Oct 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 4 |
| Oct 9, 2025 | 4.52 | 4.53 | 4.44 | 4.44 | 4.44 | -4.10% | 8 |
| Oct 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 3 |
| Oct 7, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | -0.63% | 8 |
| Oct 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 8 |
| Oct 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.51% | 1 |
| Oct 2, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | -1.07% | 88 |
| Oct 1, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.32% | 94 |
| Sep 26, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 8 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.30 | 4.30 | 4.30 | -1.60% | 104 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.24 | 4.37 | 4.37 | -3.10% | 17 |
| Sep 22, 2025 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 0.45% | 13 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -0.22% | 5 |
| Sep 18, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.23% | 201 |
| Sep 17, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 3.79% | 4 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -1.32% | 40 |
| Sep 15, 2025 | 4.55 | 4.57 | 4.54 | 4.54 | 4.54 | -0.44% | 28 |
| Sep 12, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 0.88% | 82 |