Cable One, Inc. (BVMF:C1AB34)
Brazil · Delayed Price · Currency is BRL 1.010
0.00 (0.00%)
At close: Jul 20, 2026
BVMF:C1AB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.09 | 1.11 | 1.01 | 1.01 | 1.01 | -6.48% | 92 |
| Jul 16, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 11,529 |
| Jul 15, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 487 |
| Jul 14, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 4.04% | 364 |
| Jul 13, 2026 | 0.95 | 1.03 | 0.93 | 0.99 | 0.99 | 6.45% | 34,757 |
| Jul 10, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 10,955 |
| Jul 9, 2026 | 1.02 | 1.02 | 0.87 | 0.95 | 0.95 | -9.52% | 12,171 |
| Jul 8, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 2,193 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -11.29% | 294 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -1.59% | 662 |
| Jul 3, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 185 |
| Jul 2, 2026 | 1.39 | 1.39 | 1.24 | 1.24 | 1.24 | -12.68% | 158 |
| Jul 1, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 3.65% | 515 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | -5.52% | 703 |
| Jun 29, 2026 | 1.28 | 1.53 | 1.25 | 1.45 | 1.45 | 10.69% | 2,335 |
| Jun 26, 2026 | 1.08 | 1.31 | 1.06 | 1.31 | 1.31 | 23.58% | 140 |
| Jun 25, 2026 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -9.40% | 45 |
| Jun 24, 2026 | 0.99 | 1.17 | 0.99 | 1.17 | 1.17 | 14.71% | 58 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 110 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 238 |
| Jun 19, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 142 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.17% | 35 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 11,286 |
| Jun 16, 2026 | 1.13 | 1.24 | 1.05 | 1.22 | 1.22 | 5.17% | 209 |
| Jun 15, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 7 |
| Jun 12, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 4,209 |
| Jun 11, 2026 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 158 |
| Jun 10, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 4.67% | 14,124 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 1,414 |
| Jun 8, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.48% | 2,376 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 1,364 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 10,044 |
| Jun 2, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 71 |
| Jun 1, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -0.77% | 5,961 |
| May 29, 2026 | 1.45 | 1.47 | 1.29 | 1.30 | 1.30 | -9.09% | 5,298 |
| May 28, 2026 | 1.41 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 2,611 |
| May 27, 2026 | 1.23 | 1.43 | 1.23 | 1.41 | 1.41 | 16.53% | 1,501 |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| May 22, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 152 |
| May 21, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 940 |
| May 20, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 460 |
| May 19, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 2,929 |
| May 18, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 10,238 |
| May 15, 2026 | 1.29 | 1.29 | 1.19 | 1.25 | 1.25 | -3.10% | 2,062 |
| May 14, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -1.53% | 247 |
| May 13, 2026 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 6.50% | 536 |
| May 12, 2026 | 1.40 | 1.40 | 1.23 | 1.23 | 1.23 | -12.14% | 3,893 |
| May 11, 2026 | 1.53 | 1.57 | 1.38 | 1.40 | 1.40 | -9.68% | 915 |
| May 8, 2026 | 1.54 | 1.55 | 1.40 | 1.55 | 1.55 | 1.97% | 603 |
| May 7, 2026 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 9.35% | 2,231 |