Charter Communications, Inc. (BVMF:CHCM34)
Brazil · Delayed Price · Currency is BRL 16.93
-0.46 (-2.65%)
Last updated: Jan 16, 2026, 3:59 PM GMT-3
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 17.70 | 17.70 | 17.39 | 17.39 | 17.39 | -4.45% | 418 |
| Jan 14, 2026 | 18.00 | 18.26 | 18.00 | 18.20 | 18.20 | 2.36% | 24 |
| Jan 13, 2026 | 18.31 | 18.31 | 17.78 | 17.78 | 17.78 | -3.89% | 3,029 |
| Jan 12, 2026 | 18.70 | 18.85 | 18.50 | 18.50 | 18.50 | 0.65% | 884 |
| Jan 9, 2026 | 18.91 | 18.91 | 18.38 | 18.38 | 18.38 | -3.47% | 14 |
| Jan 8, 2026 | 18.79 | 19.04 | 18.38 | 19.04 | 19.04 | 2.37% | 17 |
| Jan 7, 2026 | 18.96 | 18.96 | 18.60 | 18.60 | 18.60 | -1.33% | 4 |
| Jan 6, 2026 | 18.84 | 18.85 | 18.62 | 18.85 | 18.85 | -1.41% | 179 |
| Jan 5, 2026 | 19.24 | 19.28 | 18.90 | 19.12 | 19.12 | 1.32% | 909 |
| Jan 2, 2026 | 18.88 | 19.30 | 18.87 | 18.87 | 18.87 | -1.72% | 91 |
| Dec 30, 2025 | 19.18 | 19.20 | 19.10 | 19.20 | 19.20 | -1.03% | 1,201 |
| Dec 29, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | 59 |
| Dec 26, 2025 | 19.30 | 19.30 | 19.06 | 19.10 | 19.10 | 1.00% | 1,065 |
| Dec 23, 2025 | 19.09 | 19.09 | 18.91 | 18.91 | 18.91 | -1.51% | 12 |
| Dec 22, 2025 | 18.77 | 19.24 | 18.77 | 19.20 | 19.20 | 1.27% | 238 |
| Dec 19, 2025 | 19.19 | 19.19 | 18.93 | 18.96 | 18.96 | -0.52% | 92 |
| Dec 18, 2025 | 19.60 | 19.60 | 19.06 | 19.06 | 19.06 | -1.55% | 76 |
| Dec 17, 2025 | 19.27 | 19.48 | 19.24 | 19.36 | 19.36 | 0.73% | 363 |
| Dec 16, 2025 | 19.28 | 19.35 | 19.04 | 19.22 | 19.22 | 2.56% | 189 |
| Dec 15, 2025 | 18.08 | 18.74 | 18.08 | 18.74 | 18.74 | 0.86% | 111 |
| Dec 12, 2025 | 19.22 | 19.22 | 18.58 | 18.58 | 18.58 | -2.31% | 184 |
| Dec 11, 2025 | 19.59 | 19.59 | 18.94 | 19.02 | 19.02 | -2.36% | 285 |
| Dec 10, 2025 | 18.76 | 19.48 | 18.76 | 19.48 | 19.48 | 4.17% | 1,367 |
| Dec 9, 2025 | 18.60 | 18.70 | 18.44 | 18.70 | 18.70 | 0.75% | 39 |
| Dec 8, 2025 | 18.65 | 18.65 | 18.36 | 18.56 | 18.56 | 0.54% | 16,792 |
| Dec 5, 2025 | 17.82 | 18.52 | 17.74 | 18.46 | 18.46 | 4.65% | 4,136 |
| Dec 4, 2025 | 17.64 | 17.78 | 17.64 | 17.64 | 17.64 | -0.51% | 23,759 |
| Dec 3, 2025 | 17.44 | 17.74 | 17.44 | 17.73 | 17.73 | 1.90% | 11,235 |
| Dec 2, 2025 | 17.56 | 17.56 | 17.36 | 17.40 | 17.40 | -1.36% | 1,588 |
| Dec 1, 2025 | 17.88 | 17.88 | 17.61 | 17.64 | 17.64 | 0.11% | 16,071 |
| Nov 28, 2025 | 17.87 | 17.95 | 17.62 | 17.62 | 17.62 | -2.17% | 2,433 |
| Nov 27, 2025 | 18.76 | 18.76 | 17.95 | 18.01 | 18.01 | 1.24% | 45 |
| Nov 26, 2025 | 18.31 | 18.31 | 17.77 | 17.79 | 17.79 | -1.06% | 102 |
| Nov 25, 2025 | 17.99 | 17.99 | 17.98 | 17.98 | 17.98 | 0.73% | 21 |
| Nov 24, 2025 | 18.12 | 18.30 | 17.85 | 17.85 | 17.85 | -2.08% | 47 |
| Nov 21, 2025 | 17.58 | 18.24 | 17.53 | 18.23 | 18.23 | 4.77% | 2,787 |
| Nov 19, 2025 | 17.80 | 17.80 | 17.24 | 17.40 | 17.40 | -2.47% | 5,980 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.75 | 17.84 | 17.84 | -0.50% | 734 |
| Nov 17, 2025 | 18.15 | 18.15 | 17.88 | 17.93 | 17.93 | 1.01% | 2,012 |
| Nov 14, 2025 | 18.00 | 18.00 | 17.64 | 17.75 | 17.75 | -1.77% | 96 |
| Nov 13, 2025 | 18.87 | 18.87 | 18.07 | 18.07 | 18.07 | -2.54% | 6,163 |
| Nov 12, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.93% | 1 |
| Nov 11, 2025 | 18.55 | 18.62 | 18.34 | 18.37 | 18.37 | -0.97% | 229 |
| Nov 10, 2025 | 19.39 | 19.45 | 18.55 | 18.55 | 18.55 | -3.28% | 1,147 |
| Nov 7, 2025 | 19.24 | 19.38 | 19.04 | 19.18 | 19.18 | -0.57% | 227 |
| Nov 6, 2025 | 20.08 | 20.08 | 19.29 | 19.29 | 19.29 | -4.27% | 414 |
| Nov 5, 2025 | 20.01 | 20.24 | 19.80 | 20.15 | 20.15 | 0.75% | 249 |
| Nov 4, 2025 | 19.97 | 20.00 | 19.62 | 20.00 | 20.00 | 0.55% | 1,202 |
| Nov 3, 2025 | 20.68 | 20.68 | 19.24 | 19.89 | 19.89 | -3.77% | 3,300 |
| Oct 31, 2025 | 20.23 | 20.84 | 18.74 | 20.67 | 20.67 | -1.62% | 3,188 |