Charter Communications Inc (CHCM34)

CHCM34
🏛️ Brasilien →
24.66
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 24.66 24.66 24.66 24.66 0.0M
2025-09-29 24.10 24.58 24.10 24.58 0.0M
2025-09-26 24.37 24.70 24.37 24.60 0.0M
2025-09-25 23.35 24.12 23.32 24.12 0.0M
2025-09-24 23.55 23.55 23.34 23.34 0.0M
2025-09-23 23.89 24.30 23.89 24.30 0.0M
2025-09-22 23.31 23.54 23.31 23.54 0.0M
2025-09-19 23.45 23.45 23.26 23.31 0.0M
2025-09-18 23.54 23.54 23.24 23.26 0.0M
2025-09-17 23.59 24.02 23.59 24.02 0.0M
2025-09-16 23.20 23.20 22.97 22.97 0.0M
2025-09-15 23.47 23.47 23.02 23.20 0.0M
2025-09-12 23.91 23.91 22.84 23.47 0.0M
2025-09-11 23.38 23.54 23.38 23.54 0.0M
2025-09-10 23.75 23.88 23.01 23.01 0.0M
2025-09-09 23.92 23.92 23.92 23.92 0.0M
2025-09-08 23.00 23.70 22.85 23.70 0.0M
2025-09-05 23.55 23.69 23.31 23.31 0.0M
2025-09-04 24.17 24.17 23.34 23.55 0.0M
2025-09-03 23.58 23.81 23.58 23.81 0.0M
2025-09-02 25.06 25.06 23.88 23.96 0.0M
2025-09-01 25.04 25.04 25.04 25.04 0.0M
2025-08-29 23.73 23.94 23.62 23.62 0.1M
2025-08-28 24.09 24.09 23.73 23.73 0.0M
2025-08-27 24.08 24.32 24.08 24.32 0.0M
2025-08-26 24.10 24.28 24.08 24.08 0.0M
2025-08-25 24.96 24.96 24.75 24.80 0.0M
2025-08-22 25.01 25.16 24.88 24.99 0.0M
2025-08-21 24.36 24.36 24.30 24.30 0.0M
2025-08-19 24.49 24.52 24.20 24.52 0.0M
2025-08-18 24.32 24.32 24.18 24.24 0.0M
2025-08-15 23.84 24.02 23.80 23.93 0.0M
2025-08-14 24.26 24.26 23.43 23.56 0.0M
2025-08-13 23.96 24.26 23.96 24.26 0.0M
2025-08-12 23.68 24.50 23.49 24.50 0.0M
2025-08-11 23.56 23.56 23.16 23.16 0.0M
2025-08-08 23.31 23.40 23.30 23.31 0.0M
2025-08-07 23.81 23.81 23.32 23.32 0.0M
2025-08-06 24.04 24.04 23.83 23.90 0.0M
2025-08-05 24.22 25.20 24.10 25.20 0.0M
2025-08-04 24.35 25.53 23.94 25.53 0.0M
2025-08-01 25.14 25.14 24.40 24.40 0.0M
2025-07-31 27.45 27.45 25.11 25.14 0.0M
2025-07-30 26.87 27.45 25.67 27.45 0.0M
2025-07-29 27.72 27.72 26.08 27.45 0.0M
2025-07-28 28.54 28.54 27.72 27.72 0.0M
2025-07-25 31.00 31.00 28.54 28.54 0.0M
2025-07-24 35.47 35.47 35.47 35.47 0.0M
2025-07-23 36.62 36.62 36.62 36.62 0.0M
2025-07-22 36.95 37.00 36.36 36.52 0.0M
2025-07-18 35.32 35.40 35.32 35.40 0.0M
2025-07-17 35.61 35.61 35.44 35.44 0.0M
2025-07-16 35.47 36.13 35.47 35.47 0.0M
2025-07-15 36.16 36.16 35.71 35.71 0.0M
2025-07-14 36.60 37.16 36.60 37.16 0.0M
2025-07-10 36.80 37.39 36.80 37.08 0.0M
2025-07-09 36.56 36.58 36.56 36.58 0.0M
2025-07-08 37.48 37.53 37.38 37.48 0.0M
2025-07-07 37.00 38.18 37.00 37.54 0.0M
2025-07-04 37.23 38.10 37.23 38.10 0.0M
2025-07-03 37.59 37.80 37.59 37.80 0.0M
2025-07-02 38.30 38.30 37.10 37.10 0.0M
2025-07-01 37.95 38.01 37.94 38.00 0.0M
2025-06-27 36.30 36.30 36.30 36.30 0.0M
2025-06-26 35.82 35.95 35.81 35.95 0.0M
2025-06-24 36.95 37.00 36.72 36.81 0.0M
2025-06-23 35.58 35.58 35.58 35.58 0.0M
2025-06-20 35.47 35.47 35.47 35.47 0.0M
2025-06-17 34.04 34.46 34.04 34.43 0.0M
2025-06-16 35.46 35.46 34.76 34.76 0.0M
2025-06-13 36.20 36.20 36.00 36.00 0.0M
2025-06-12 37.85 37.85 36.50 36.50 0.0M
2025-06-11 37.53 37.53 36.73 36.73 0.0M
2025-06-10 37.44 37.75 37.32 37.53 0.0M
2025-06-09 36.75 36.86 36.48 36.48 0.0M
2025-06-06 37.03 37.15 36.60 36.75 0.0M
2025-06-05 36.32 36.68 36.24 36.40 0.0M
2025-06-04 36.35 36.35 36.35 36.35 0.0M
2025-06-03 36.24 36.90 36.24 36.90 0.0M
2025-06-02 36.94 37.24 36.76 37.24 0.0M
2025-05-30 37.08 37.08 37.04 37.04 0.0M
2025-05-29 37.22 37.38 37.04 37.38 0.0M
2025-05-28 38.79 40.10 38.79 40.10 0.0M
2025-05-27 38.52 38.52 38.44 38.44 0.0M
2025-05-26 36.94 40.10 36.94 38.03 0.0M
2025-05-23 38.50 38.50 37.86 37.86 0.0M
2025-05-21 39.00 39.94 39.00 39.25 0.0M
2025-05-20 39.85 40.08 39.84 39.86 0.0M
2025-05-19 39.51 39.51 39.08 39.08 0.0M
2025-05-16 40.10 40.92 40.10 40.68 0.0M
2025-05-15 39.00 40.00 39.00 39.60 0.0M
2025-05-14 38.28 38.57 38.28 38.49 0.0M
2025-05-13 36.94 38.57 36.94 38.29 0.0M
2025-05-12 37.94 37.94 37.94 37.94 0.0M
2025-05-08 38.67 38.67 38.55 38.58 0.0M
2025-05-07 38.48 38.66 38.48 38.63 0.0M
2025-05-06 37.12 38.29 37.12 38.29 0.0M
2025-05-05 37.62 37.76 37.62 37.76 0.0M
2025-05-02 36.27 36.68 36.16 36.68 0.0M
2025-04-30 36.29 36.95 36.22 36.95 0.0M
2025-04-29 35.90 36.29 35.68 36.29 0.0M
2025-04-28 35.47 35.68 35.47 35.68 0.0M
2025-04-25 32.68 35.30 32.68 35.29 0.0M
2025-04-24 31.00 32.03 30.93 31.67 0.0M
2025-04-23 31.71 32.25 31.71 31.98 0.0M
2025-04-22 32.30 32.30 31.28 31.28 0.0M
2025-04-17 32.92 33.10 32.92 33.09 0.0M
2025-04-16 32.89 32.89 32.68 32.68 0.0M
2025-04-15 34.05 34.05 34.05 34.05 0.0M
2025-04-14 33.17 33.17 32.81 32.88 0.0M
2025-04-11 32.62 32.62 32.45 32.57 0.0M
2025-04-10 32.68 33.08 32.68 33.08 0.0M
2025-04-09 31.85 34.05 31.85 33.97 0.0M
2025-04-08 32.92 32.92 31.78 31.78 0.0M
2025-04-07 33.16 33.16 32.91 33.05 0.0M
2025-04-04 34.04 34.04 33.84 33.84 0.0M
2025-04-03 34.79 34.86 34.63 34.85 0.0M
2025-04-02 35.77 35.96 35.77 35.96 0.0M
2025-04-01 34.88 34.88 34.88 34.88 0.0M
2025-03-31 35.46 35.46 34.89 34.89 0.0M
2025-03-28 36.21 36.21 35.70 35.78 0.0M
2025-03-27 36.95 36.95 36.53 36.60 0.0M
2025-03-26 36.18 36.68 36.18 36.55 0.0M
2025-03-24 34.65 35.57 34.65 35.23 0.0M
2025-03-21 34.33 34.33 34.25 34.25 0.0M
2025-03-20 35.00 35.00 33.62 34.04 0.0M
2025-03-19 33.42 33.45 33.23 33.26 0.0M
2025-03-18 33.54 33.62 33.40 33.62 0.0M
2025-03-17 33.50 33.68 33.24 33.65 0.0M
2025-03-14 33.74 33.74 33.56 33.56 0.0M
2025-03-13 33.72 33.72 33.38 33.38 0.0M
2025-03-12 33.37 33.86 33.37 33.74 0.0M
2025-03-11 35.18 35.18 34.80 34.85 0.0M
2025-03-10 35.47 36.43 35.42 36.37 0.0M
2025-03-07 36.95 37.38 35.94 36.59 0.0M
2025-03-06 36.25 36.67 35.82 36.50 0.0M
2025-03-05 36.13 36.51 36.13 36.51 0.0M
2025-02-28 34.59 35.71 34.59 35.71 0.0M
2025-02-27 34.67 35.01 34.67 34.82 0.0M
2025-02-26 33.93 34.44 33.92 34.44 0.0M
2025-02-25 35.47 35.47 34.40 34.40 0.0M
2025-02-24 34.95 35.15 34.95 35.15 0.0M
2025-02-21 34.46 34.71 34.46 34.71 0.0M
2025-02-20 34.07 34.07 34.07 34.07 0.0M
2025-02-18 34.41 34.47 34.16 34.24 0.1M
2025-02-17 33.95 34.59 33.92 34.59 0.0M
2025-02-14 34.45 34.45 34.30 34.30 0.0M
2025-02-13 33.87 34.56 33.87 34.56 0.0M
2025-02-12 33.99 34.05 33.87 33.87 0.0M
2025-02-11 32.83 33.65 32.83 33.65 0.0M
2025-02-10 34.05 34.05 33.11 33.26 0.0M
2025-02-07 33.69 33.69 33.54 33.60 0.0M
2025-02-06 33.69 33.69 33.69 33.69 0.0M
2025-02-05 32.61 33.60 32.61 33.48 0.0M
2025-02-04 32.81 32.81 32.57 32.58 0.0M
2025-02-03 33.03 33.22 32.81 32.81 0.0M
2025-01-31 34.04 34.99 33.43 33.43 0.0M
2025-01-30 34.50 34.50 32.00 32.80 0.0M
2025-01-29 35.45 36.94 34.83 36.94 0.0M
2025-01-28 35.75 35.83 35.73 35.73 0.0M
2025-01-27 35.44 36.30 35.44 36.02 0.0M
2025-01-24 35.60 36.32 35.60 36.28 0.0M
2025-01-23 35.30 35.30 35.30 35.30 0.0M
2025-01-21 35.36 35.57 35.30 35.30 0.0M
2025-01-20 35.60 35.60 35.01 35.15 0.0M
2025-01-17 35.05 35.47 35.05 35.34 0.0M
2025-01-16 35.05 35.05 35.05 35.05 0.0M
2025-01-14 34.41 34.41 34.41 34.41 0.0M
2025-01-13 34.35 34.35 34.32 34.35 0.0M
2025-01-09 35.26 35.26 33.40 35.24 0.0M
2025-01-08 35.08 35.08 35.08 35.08 0.0M
2025-01-07 35.12 35.44 35.12 35.36 0.0M
2025-01-03 36.15 36.54 36.15 36.45 0.0M
2025-01-02 35.74 35.89 35.64 35.89 0.0M