Charter Communications, Inc. (BVMF:CHCM34)
Brazil · Delayed Price · Currency is BRL 17.40
-0.24 (-1.36%)
At close: Dec 2, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 21.37 | 21.54 | 20.18 | 21.01 | 21.01 | -2.32% | 1,876 |
| Oct 29, 2025 | 21.68 | 21.68 | 21.37 | 21.51 | 21.51 | -2.58% | 3,047 |
| Oct 28, 2025 | 21.81 | 22.21 | 21.79 | 22.08 | 22.08 | 0.45% | 56,713 |
| Oct 27, 2025 | 21.96 | 21.99 | 21.87 | 21.98 | 21.98 | - | 1,212 |
| Oct 24, 2025 | 21.98 | 22.14 | 21.98 | 21.98 | 21.98 | -0.09% | 14 |
| Oct 23, 2025 | 22.21 | 22.21 | 21.90 | 22.00 | 22.00 | 0.05% | 3,569 |
| Oct 22, 2025 | 22.48 | 22.48 | 21.99 | 21.99 | 21.99 | -3.04% | 148 |
| Oct 21, 2025 | 22.69 | 22.69 | 22.68 | 22.68 | 22.68 | 0.89% | 600 |
| Oct 20, 2025 | 22.84 | 22.84 | 22.25 | 22.48 | 22.48 | -1.40% | 524 |
| Oct 17, 2025 | 23.31 | 23.31 | 22.69 | 22.80 | 22.80 | -1.26% | 27 |
| Oct 16, 2025 | 23.53 | 23.53 | 22.98 | 23.09 | 23.09 | -4.51% | 425 |
| Oct 15, 2025 | 24.33 | 24.38 | 23.94 | 24.18 | 24.18 | -0.94% | 104 |
| Oct 14, 2025 | 24.25 | 24.41 | 24.25 | 24.41 | 24.41 | 2.65% | 2 |
| Oct 13, 2025 | 23.90 | 23.90 | 23.73 | 23.78 | 23.78 | 0.13% | 823 |
| Oct 10, 2025 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | 0.04% | 290 |
| Oct 9, 2025 | 24.48 | 24.53 | 23.74 | 23.74 | 23.74 | -2.67% | 3,502 |
| Oct 8, 2025 | 24.65 | 24.65 | 24.39 | 24.39 | 24.39 | -0.85% | 118 |
| Oct 7, 2025 | 24.87 | 24.95 | 24.60 | 24.60 | 24.60 | -1.36% | 2,908 |
| Oct 6, 2025 | 24.53 | 25.00 | 24.53 | 24.94 | 24.94 | 2.72% | 555 |
| Oct 2, 2025 | 24.48 | 24.61 | 24.28 | 24.28 | 24.28 | -0.53% | 725 |
| Oct 1, 2025 | 24.60 | 24.60 | 24.27 | 24.41 | 24.41 | -1.01% | 162 |
| Sep 30, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.33% | 100 |
| Sep 29, 2025 | 24.10 | 24.58 | 24.10 | 24.58 | 24.58 | -0.08% | 270 |
| Sep 26, 2025 | 24.37 | 24.70 | 24.37 | 24.60 | 24.60 | 1.99% | 2,030 |
| Sep 25, 2025 | 23.35 | 24.12 | 23.32 | 24.12 | 24.12 | 3.34% | 37 |
| Sep 24, 2025 | 23.55 | 23.55 | 23.34 | 23.34 | 23.34 | -3.95% | 561 |
| Sep 23, 2025 | 23.89 | 24.30 | 23.89 | 24.30 | 24.30 | 3.23% | 1,003 |