Charter Communications, Inc. (BVMF:CHCM34)
Brazil · Delayed Price · Currency is BRL 10.90
-0.56 (-4.89%)
Last updated: Nov 6, 2026, 5:50 PM GMT-3
BVMF:CHCM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.58 | 11.58 | 10.50 | 10.90 | 10.90 | -4.89% | 22,484 |
| Nov 5, 2026 | 11.20 | 11.46 | 10.67 | 11.46 | 11.46 | 4.85% | 7,393 |
| Nov 4, 2026 | 10.66 | 11.24 | 10.61 | 10.93 | 10.93 | 2.63% | 3,812 |
| Nov 3, 2026 | 10.33 | 10.65 | 10.33 | 10.65 | 10.65 | 5.76% | 17,291 |
| Oct 30, 2026 | 9.86 | 10.07 | 9.86 | 10.07 | 10.07 | 3.18% | 13,186 |
| Oct 29, 2026 | 9.55 | 9.91 | 9.51 | 9.76 | 9.76 | 3.94% | 21,189 |
| Oct 28, 2026 | 9.45 | 9.51 | 9.26 | 9.39 | 9.39 | 0.43% | 28,875 |
| Oct 27, 2026 | 9.10 | 9.45 | 9.00 | 9.35 | 9.35 | 2.30% | 13,221 |
| Oct 26, 2026 | 9.55 | 9.80 | 9.14 | 9.14 | 9.14 | 0.99% | 55,375 |
| Oct 23, 2026 | 9.45 | 9.45 | 9.01 | 9.05 | 9.05 | -4.33% | 20,086 |
| Oct 22, 2026 | 9.33 | 9.46 | 9.20 | 9.46 | 9.46 | 4.99% | 22,467 |
| Oct 21, 2026 | 8.71 | 9.01 | 8.71 | 9.01 | 9.01 | -2.28% | 32,412 |
| Oct 20, 2026 | 8.95 | 9.32 | 8.95 | 9.22 | 9.22 | 0.88% | 475 |
| Oct 19, 2026 | 9.29 | 9.29 | 9.10 | 9.14 | 9.14 | -1.61% | 7,862 |
| Oct 16, 2026 | 9.40 | 9.55 | 9.22 | 9.29 | 9.29 | -0.32% | 17,335 |
| Oct 15, 2026 | 8.79 | 9.32 | 8.79 | 9.32 | 9.32 | 6.27% | 16,268 |
| Oct 14, 2026 | 9.04 | 9.04 | 8.72 | 8.77 | 8.77 | -2.34% | 3,783 |
| Oct 13, 2026 | 8.65 | 9.05 | 8.56 | 8.98 | 8.98 | 4.42% | 6,186 |
| Oct 9, 2026 | 9.19 | 9.19 | 8.55 | 8.60 | 8.60 | -6.42% | 19,364 |
| Oct 8, 2026 | 9.17 | 9.32 | 8.93 | 9.19 | 9.19 | 1.32% | 8,512 |
| Oct 7, 2026 | 9.39 | 9.39 | 8.86 | 9.07 | 9.07 | -3.30% | 27,239 |
| Oct 6, 2026 | 9.14 | 9.38 | 8.99 | 9.38 | 9.38 | 3.88% | 25,481 |
| Oct 5, 2026 | 9.52 | 9.52 | 8.75 | 9.03 | 9.03 | -5.15% | 20,531 |
| Oct 2, 2026 | 9.82 | 9.82 | 9.42 | 9.52 | 9.52 | -2.06% | 22,697 |
| Oct 1, 2026 | 10.68 | 10.68 | 9.47 | 9.72 | 9.72 | -9.16% | 21,381 |
| Sep 30, 2026 | 9.61 | 10.70 | 9.50 | 10.70 | 10.70 | 11.34% | 7,446 |
| Sep 29, 2026 | 9.83 | 9.83 | 9.60 | 9.61 | 9.61 | -1.23% | 2,830 |
| Sep 28, 2026 | 9.85 | 9.87 | 9.70 | 9.73 | 9.73 | -0.41% | 12,379 |
| Sep 25, 2026 | 10.30 | 10.30 | 9.75 | 9.77 | 9.77 | -4.12% | 8,390 |
| Sep 24, 2026 | 10.20 | 10.20 | 9.98 | 10.19 | 10.19 | 0.99% | 222 |
| Sep 23, 2026 | 10.89 | 10.89 | 9.70 | 10.09 | 10.09 | -7.18% | 10,974 |
| Sep 22, 2026 | 10.71 | 10.87 | 9.99 | 10.87 | 10.87 | 3.13% | 6,053 |
| Sep 21, 2026 | 10.92 | 10.92 | 10.54 | 10.54 | 10.54 | -3.39% | 9,601 |
| Sep 18, 2026 | 11.49 | 11.49 | 10.91 | 10.91 | 10.91 | -14.57% | 15,989 |
| Sep 17, 2026 | 11.60 | 12.77 | 11.38 | 12.77 | 12.77 | 10.09% | 2,612 |
| Sep 16, 2026 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -3.49% | 6,095 |
| Sep 15, 2026 | 12.19 | 12.23 | 11.97 | 12.02 | 12.02 | -3.61% | 3,248 |
| Sep 14, 2026 | 12.41 | 12.73 | 12.30 | 12.47 | 12.47 | 0.48% | 1,058 |
| Sep 11, 2026 | 12.00 | 12.43 | 11.90 | 12.41 | 12.41 | 4.46% | 220 |
| Sep 10, 2026 | 11.51 | 11.97 | 11.51 | 11.88 | 11.88 | 4.30% | 14,019 |
| Sep 9, 2026 | 12.19 | 12.20 | 11.39 | 11.39 | 11.39 | -7.92% | 9,155 |
| Sep 8, 2026 | 13.01 | 13.02 | 12.33 | 12.37 | 12.37 | -4.92% | 1,871 |
| Sep 4, 2026 | 12.80 | 13.01 | 12.80 | 13.01 | 13.01 | 1.32% | 291 |
| Sep 3, 2026 | 13.60 | 13.60 | 12.77 | 12.84 | 12.84 | -5.66% | 4,365 |
| Sep 2, 2026 | 12.62 | 13.61 | 12.62 | 13.61 | 13.61 | 8.36% | 2,992 |
| Sep 1, 2026 | 12.62 | 12.71 | 12.45 | 12.56 | 12.56 | -4.20% | 4,535 |
| Aug 31, 2026 | 13.26 | 13.26 | 12.94 | 13.11 | 13.11 | -1.13% | 3,189 |
| Aug 28, 2026 | 12.48 | 13.34 | 12.48 | 13.26 | 13.26 | 4.08% | 559 |
| Aug 27, 2026 | 13.52 | 13.52 | 12.74 | 12.74 | 12.74 | -4.78% | 10,145 |
| Aug 26, 2026 | 13.31 | 13.38 | 13.14 | 13.38 | 13.38 | 0.53% | 4,225 |