Cable One, Inc. (BVMF:C1AB34)
Brazil · Delayed Price · Currency is BRL 24.32
-4.88 (-16.71%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:C1AB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.61 | 28.61 | 22.45 | 24.32 | 24.32 | -16.71% | 535 |
| Nov 4, 2026 | 26.58 | 29.20 | 26.58 | 29.20 | 29.20 | 9.86% | 19 |
| Nov 3, 2026 | 26.86 | 26.86 | 26.58 | 26.58 | 26.58 | -17.22% | 15 |
| Oct 30, 2026 | 28.97 | 34.00 | 28.97 | 32.11 | 32.11 | 35.43% | 53 |
| Oct 27, 2026 | 24.19 | 24.19 | 23.71 | 23.71 | 23.71 | -6.06% | 13 |
| Oct 26, 2026 | 25.08 | 26.01 | 25.08 | 25.24 | 25.24 | 3.70% | 258 |
| Oct 23, 2026 | 28.82 | 28.82 | 24.34 | 24.34 | 24.34 | -14.69% | 684 |
| Oct 22, 2026 | 28.97 | 31.47 | 28.53 | 28.53 | 28.53 | 3.48% | 1,206 |
| Oct 21, 2026 | 30.50 | 30.50 | 27.50 | 27.57 | 27.57 | -8.10% | 90 |
| Oct 20, 2026 | 30.89 | 32.77 | 30.00 | 30.00 | 30.00 | -3.23% | 407 |
| Oct 19, 2026 | 37.32 | 37.32 | 30.80 | 31.00 | 31.00 | -16.64% | 2,099 |
| Oct 16, 2026 | 40.29 | 40.29 | 37.19 | 37.19 | 37.19 | -13.91% | 234 |
| Oct 15, 2026 | 47.10 | 47.10 | 40.20 | 43.20 | 43.20 | -8.28% | 718 |
| Oct 14, 2026 | 63.90 | 63.91 | 44.46 | 47.10 | 47.10 | -26.30% | 318 |
| Oct 13, 2026 | 57.42 | 66.00 | 56.84 | 63.91 | 63.91 | 12.88% | 307 |
| Oct 9, 2026 | 76.28 | 76.28 | 50.15 | 56.62 | 56.62 | -27.26% | 15,365 |
| Oct 8, 2026 | 69.19 | 81.08 | 56.13 | 77.84 | 77.84 | 13.64% | 13,998 |
| Oct 7, 2026 | 55.09 | 68.50 | 51.12 | 68.50 | 68.50 | 21.84% | 13,639 |
| Oct 6, 2026 | 56.84 | 56.84 | 53.27 | 56.22 | 56.22 | -3.07% | 920 |
| Oct 2, 2026 | 60.00 | 64.00 | 58.00 | 58.00 | 58.00 | - | 6 |
| Oct 1, 2026 | 62.00 | 66.00 | 52.00 | 58.00 | 58.00 | -3.33% | 189 |
| Sep 30, 2026 | 60.00 | 60.00 | 54.00 | 60.00 | 60.00 | 3.45% | 73 |
| Sep 29, 2026 | 66.00 | 68.00 | 54.00 | 58.00 | 58.00 | -14.71% | 739 |
| Sep 28, 2026 | 80.00 | 80.00 | 66.00 | 68.00 | 68.00 | -12.82% | 894 |
| Sep 25, 2026 | 84.00 | 84.00 | 78.00 | 78.00 | 78.00 | -4.88% | 105 |
| Sep 24, 2026 | 84.00 | 86.00 | 80.00 | 82.00 | 82.00 | -4.65% | 47 |
| Sep 23, 2026 | 90.00 | 96.00 | 84.00 | 86.00 | 86.00 | -2.27% | 32 |
| Sep 22, 2026 | 96.00 | 96.00 | 88.00 | 88.00 | 88.00 | -6.38% | 158 |
| Sep 21, 2026 | 90.00 | 94.00 | 88.00 | 94.00 | 94.00 | 4.44% | 64 |
| Sep 18, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | - | 25 |
| Sep 17, 2026 | 98.00 | 100.00 | 90.00 | 90.00 | 90.00 | -8.16% | 14 |
| Sep 16, 2026 | 98.00 | 106.00 | 98.00 | 98.00 | 98.00 | 2.08% | 82 |
| Sep 15, 2026 | 108.00 | 108.00 | 96.00 | 96.00 | 96.00 | -9.43% | 139 |
| Sep 14, 2026 | 108.00 | 146.00 | 106.00 | 106.00 | 106.00 | - | 83 |
| Sep 11, 2026 | 108.00 | 116.00 | 106.00 | 106.00 | 106.00 | -1.85% | 24 |
| Sep 10, 2026 | 110.00 | 120.00 | 108.00 | 108.00 | 108.00 | - | 16 |
| Sep 9, 2026 | 116.00 | 116.00 | 106.00 | 108.00 | 108.00 | -5.26% | 157 |
| Sep 8, 2026 | 124.00 | 126.00 | 114.00 | 114.00 | 114.00 | -10.94% | 304 |
| Sep 4, 2026 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | -5.88% | 13 |
| Sep 3, 2026 | 148.00 | 152.00 | 124.00 | 136.00 | 136.00 | -6.85% | 91 |
| Sep 2, 2026 | 122.00 | 148.00 | 122.00 | 146.00 | 146.00 | 21.67% | 194 |
| Sep 1, 2026 | 142.00 | 142.00 | 120.00 | 120.00 | 120.00 | -14.29% | 9 |
| Aug 31, 2026 | 134.00 | 140.00 | 132.00 | 140.00 | 140.00 | 6.06% | 43 |
| Aug 28, 2026 | 122.00 | 132.00 | 120.00 | 132.00 | 132.00 | 10.00% | 16 |
| Aug 27, 2026 | 132.00 | 132.00 | 120.00 | 120.00 | 120.00 | -11.76% | 34 |
| Aug 26, 2026 | 138.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 4 |
| Aug 25, 2026 | 118.00 | 138.00 | 116.00 | 136.00 | 136.00 | 17.24% | 30 |
| Aug 24, 2026 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -1.69% | 29 |
| Aug 21, 2026 | 142.00 | 142.00 | 118.00 | 118.00 | 118.00 | -15.71% | 203 |
| Aug 20, 2026 | 130.00 | 142.00 | 130.00 | 140.00 | 140.00 | 6.06% | 131 |