Cable One, Inc. (BVMF:C1AB34)
Brazil
· Delayed Price · Currency is BRL 3.270
+0.040 (1.24%)
Last updated: Dec 3, 2025, 5:13 PM GMT-3
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 3.36% | 1,000 |
| Dec 3, 2025 | 3.27 | 3.31 | 3.27 | 3.27 | 3.27 | 1.24% | 11 |
| Dec 2, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -1.22% | 18 |
| Dec 1, 2025 | 3.22 | 3.27 | 3.15 | 3.27 | 3.27 | 4.81% | 259 |
| Nov 28, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | 6.48% | 20 |
| Nov 27, 2025 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | -4.25% | 513 |
| Nov 26, 2025 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 2.34% | 37 |
| Nov 25, 2025 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | 6.79% | 3 |
| Nov 24, 2025 | 2.96 | 3.05 | 2.80 | 2.80 | 2.80 | -4.44% | 178 |
| Nov 21, 2025 | 2.72 | 2.95 | 2.72 | 2.93 | 2.93 | 8.92% | 43 |
| Nov 19, 2025 | 2.76 | 2.76 | 2.60 | 2.69 | 2.69 | -3.58% | 410 |
| Nov 18, 2025 | 2.76 | 2.79 | 2.74 | 2.79 | 2.79 | 1.45% | 35 |
| Nov 17, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -2.48% | 2 |
| Nov 14, 2025 | 2.83 | 2.88 | 2.82 | 2.82 | 2.82 | -1.74% | 2,809 |
| Nov 13, 2025 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -5.28% | 2,433 |
| Nov 12, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | 0.66% | 778 |
| Nov 11, 2025 | 3.43 | 3.47 | 3.01 | 3.01 | 3.01 | -11.99% | 1,123 |
| Nov 10, 2025 | 3.38 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 54 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.18 | 3.44 | 3.44 | -6.52% | 391 |
| Nov 6, 2025 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | -6.12% | 537 |
| Nov 4, 2025 | 3.79 | 3.92 | 3.79 | 3.92 | 3.92 | 3.43% | 5 |
| Nov 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | 5 |
| Oct 31, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | -0.25% | 3 |
| Oct 30, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | -4.84% | 12 |
| Oct 29, 2025 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -5.71% | 7 |
| Oct 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.30% | 14 |
| Oct 22, 2025 | 4.39 | 4.39 | 4.24 | 4.24 | 4.24 | -4.72% | 3 |
| Oct 21, 2025 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | 0.68% | 36 |
| Oct 20, 2025 | 4.44 | 4.47 | 4.40 | 4.42 | 4.42 | 0.68% | 14 |
| Oct 17, 2025 | 4.08 | 4.44 | 4.08 | 4.39 | 4.39 | 2.33% | 12 |
| Oct 16, 2025 | 4.34 | 4.35 | 4.29 | 4.29 | 4.29 | -2.05% | 232 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 3.55% | 242 |
| Oct 13, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | -5.16% | 11 |
| Oct 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 4 |
| Oct 9, 2025 | 4.52 | 4.53 | 4.44 | 4.44 | 4.44 | -4.10% | 8 |
| Oct 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 3 |
| Oct 7, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | -0.63% | 8 |
| Oct 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 8 |
| Oct 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.51% | 1 |
| Oct 2, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | -1.07% | 88 |
| Oct 1, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.32% | 94 |
| Sep 26, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 8 |
| Sep 25, 2025 | 4.59 | 4.59 | 4.30 | 4.30 | 4.30 | -1.60% | 104 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.24 | 4.37 | 4.37 | -3.10% | 17 |
| Sep 22, 2025 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 0.45% | 13 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -0.22% | 5 |
| Sep 18, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.23% | 201 |
| Sep 17, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 3.79% | 4 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -1.32% | 40 |
| Sep 15, 2025 | 4.55 | 4.57 | 4.54 | 4.54 | 4.54 | -0.44% | 28 |
| Sep 12, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 0.88% | 82 |
| Sep 11, 2025 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | 5.12% | 2 |
| Sep 10, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -1.38% | 27 |
| Sep 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.68% | 1 |
| Sep 8, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | -1.57% | 76 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 2.76% | 90 |
| Sep 4, 2025 | 4.50 | 4.51 | 4.34 | 4.34 | 4.34 | 5.60% | 9 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.11 | 4.11 | 4.11 | -5.73% | 6 |
| Sep 2, 2025 | 4.35 | 4.39 | 4.35 | 4.36 | 4.36 | 3.32% | 182 |
| Sep 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | 175 |
| Aug 28, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.08% | 1 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 41 |
| Aug 26, 2025 | 4.43 | 4.43 | 4.38 | 4.40 | 4.40 | -0.23% | 64 |
| Aug 25, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 4.26% | 76 |
| Aug 21, 2025 | 4.22 | 4.23 | 4.21 | 4.23 | 4.23 | -1.40% | 270 |
| Aug 20, 2025 | 4.37 | 4.37 | 4.29 | 4.29 | 4.29 | -0.92% | 6 |
| Aug 19, 2025 | 4.30 | 4.43 | 4.30 | 4.33 | 4.33 | 1.41% | 151 |
| Aug 18, 2025 | 4.11 | 4.27 | 4.11 | 4.27 | 4.27 | 1.67% | 122 |
| Aug 15, 2025 | 4.10 | 4.20 | 4.07 | 4.20 | 4.20 | 4.48% | 2,345 |
| Aug 14, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | -0.74% | 4 |
| Aug 13, 2025 | 3.80 | 4.06 | 3.80 | 4.05 | 4.05 | 8.00% | 158 |
| Aug 12, 2025 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 10.62% | 720 |
| Aug 11, 2025 | 3.64 | 3.70 | 3.39 | 3.39 | 3.39 | -7.63% | 1,920 |
| Aug 8, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | -1.08% | 273 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -2.11% | 306 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -9.76% | 401 |
| Aug 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.42% | 2 |
| Aug 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.62% | 2 |
| Aug 1, 2025 | 3.52 | 3.82 | 3.52 | 3.81 | 3.81 | 6.42% | 69 |
| Jul 31, 2025 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | -6.77% | 12 |
| Jul 29, 2025 | 3.93 | 3.93 | 3.81 | 3.84 | 3.84 | -2.54% | 162 |
| Jul 28, 2025 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | - | 7 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -6.64% | 304 |
| Jul 24, 2025 | 4.29 | 4.33 | 4.22 | 4.22 | 4.22 | -2.09% | 2,067 |
| Jul 23, 2025 | 4.22 | 4.37 | 4.22 | 4.31 | 4.31 | 6.16% | 175 |
| Jul 22, 2025 | 3.90 | 4.15 | 3.90 | 4.06 | 4.06 | 4.10% | 1,301 |
| Jul 21, 2025 | 3.56 | 3.90 | 3.56 | 3.90 | 3.90 | 13.04% | 876 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3 |
| Jul 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | 2,000 |
| Jul 16, 2025 | 3.39 | 3.39 | 3.30 | 3.38 | 3.38 | -0.59% | 157 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 72 |
| Jul 14, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -1.44% | 13 |
| Jul 11, 2025 | 3.55 | 3.56 | 3.48 | 3.48 | 3.48 | -3.60% | 553 |
| Jul 8, 2025 | 3.49 | 3.61 | 3.49 | 3.61 | 3.61 | -0.28% | 114 |
| Jul 7, 2025 | 3.65 | 3.65 | 3.59 | 3.62 | 3.62 | -4.49% | 129 |
| Jul 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.88% | 11 |
| Jul 3, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -1.59% | 104 |
| Jul 2, 2025 | 4.04 | 4.04 | 3.78 | 3.78 | 3.78 | -3.82% | 508 |
| Jul 1, 2025 | 3.67 | 3.95 | 3.67 | 3.93 | 3.93 | 7.08% | 104 |
| Jun 30, 2025 | 3.60 | 3.67 | 3.57 | 3.67 | 3.67 | 0.82% | 25 |