Skip to main content
Charter Communications, Inc. (BVMF:CHCM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.10
-0.06 (-0.30%)
Last updated: Mar 5, 2026, 5:50 PM GMT-3

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.3420.6220.1020.1020.10-0.30%290
Mar 4, 202620.0420.1920.0420.1620.16-0.93%546
Mar 3, 202620.0520.3520.0520.3520.35-4.33%3,143
Mar 2, 202620.2021.2720.0021.2721.275.82%7,518
Feb 27, 202619.9520.1119.9520.1020.102.60%8
Feb 26, 202619.2619.7019.2619.5919.591.24%126
Feb 25, 202619.9419.9419.3519.3519.35-2.96%1,416
Feb 24, 202619.8720.0119.4219.9419.942.68%508
Feb 23, 202619.9719.9719.2319.4219.42-1.97%8,493
Feb 20, 202620.0620.0619.8119.8119.81-1.25%12
Feb 19, 202620.7220.7220.0620.0620.06-4.11%42
Feb 18, 202620.6220.9420.6220.9220.92-0.19%5,718
Feb 13, 202620.8721.0020.8720.9620.960.96%401
Feb 12, 202620.7420.7620.4820.7620.760.10%87
Feb 11, 202621.2821.2820.7420.7420.74-3.58%303
Feb 10, 202620.6021.5120.5421.5121.514.72%7,476
Feb 9, 202620.1220.5419.9720.5420.542.09%1,931
Feb 6, 202619.6120.1219.6120.1220.122.60%1,376
Feb 5, 202619.9019.9019.3919.6119.61-0.86%1,334
Feb 4, 202618.7919.8318.5219.7819.786.69%1,488
Feb 3, 202618.4918.7218.4118.5418.54-0.86%810
Feb 2, 202617.9418.9417.9418.7018.702.97%5,497
Jan 30, 202617.6418.7117.6018.1618.1611.89%1,966
Jan 29, 202615.6116.3615.6116.2316.232.66%14
Jan 28, 202616.2816.2815.8115.8115.81-11,525
Jan 27, 202616.8616.8615.8115.8115.81-6.78%8,711
Jan 26, 202616.8217.1016.7916.9616.961.62%22,503
Jan 23, 202616.8816.8816.6916.6916.69-1.36%194
Jan 22, 202616.9216.9216.9216.9216.921.44%155
Jan 21, 202616.4916.6816.3416.6816.680.91%11,029
Jan 20, 202616.9216.9216.5316.5316.53-3.28%3,728
Jan 19, 202616.8817.0916.5317.0917.091.30%83
Jan 16, 202617.6317.6316.8416.8716.87-2.99%2,978
Jan 15, 202617.7017.7017.3917.3917.39-4.45%418
Jan 14, 202618.0018.2618.0018.2018.202.36%24
Jan 13, 202618.3118.3117.7817.7817.78-3.89%3,029
Jan 12, 202618.7018.8518.5018.5018.500.65%884
Jan 9, 202618.9118.9118.3818.3818.38-3.47%14
Jan 8, 202618.7919.0418.3819.0419.042.37%17
Jan 7, 202618.9618.9618.6018.6018.60-1.33%4
Jan 6, 202618.8418.8518.6218.8518.85-1.41%179
Jan 5, 202619.2419.2818.9019.1219.121.32%909
Jan 2, 202618.8819.3018.8718.8718.87-1.72%91
Dec 30, 202519.1819.2019.1019.2019.20-1.03%1,201
Dec 29, 202519.1019.4019.1019.4019.401.57%59
Dec 26, 202519.3019.3019.0619.1019.101.00%1,065
Dec 23, 202519.0919.0918.9118.9118.91-1.51%12
Dec 22, 202518.7719.2418.7719.2019.201.27%238
Dec 19, 202519.1919.1918.9318.9618.96-0.52%92
Dec 18, 202519.6019.6019.0619.0619.06-1.55%76
Dec 17, 202519.2719.4819.2419.3619.360.73%363
Dec 16, 202519.2819.3519.0419.2219.222.56%189
Dec 15, 202518.0818.7418.0818.7418.740.86%111
Dec 12, 202519.2219.2218.5818.5818.58-2.31%184
Dec 11, 202519.5919.5918.9419.0219.02-2.36%285
Dec 10, 202518.7619.4818.7619.4819.484.17%1,367
Dec 9, 202518.6018.7018.4418.7018.700.75%39
Dec 8, 202518.6518.6518.3618.5618.560.54%16,792
Dec 5, 202517.8218.5217.7418.4618.464.65%4,136
Dec 4, 202517.6417.7817.6417.6417.64-0.51%23,759
Dec 3, 202517.4417.7417.4417.7317.731.90%11,235
Dec 2, 202517.5617.5617.3617.4017.40-1.36%1,588
Dec 1, 202517.8817.8817.6117.6417.640.11%16,071
Nov 28, 202517.8717.9517.6217.6217.62-2.17%2,433
Nov 27, 202518.7618.7617.9518.0118.011.24%45
Nov 26, 202518.3118.3117.7717.7917.79-1.06%102
Nov 25, 202517.9917.9917.9817.9817.980.73%21
Nov 24, 202518.1218.3017.8517.8517.85-2.08%47
Nov 21, 202517.5818.2417.5318.2318.234.77%2,787
Nov 19, 202517.8017.8017.2417.4017.40-2.47%5,980
Nov 18, 202518.0018.0017.7517.8417.84-0.50%734
Nov 17, 202518.1518.1517.8817.9317.931.01%2,012
Nov 14, 202518.0018.0017.6417.7517.75-1.77%96
Nov 13, 202518.8718.8718.0718.0718.07-2.54%6,163
Nov 12, 202518.5418.5418.5418.5418.540.93%1
Nov 11, 202518.5518.6218.3418.3718.37-0.97%229
Nov 10, 202519.3919.4518.5518.5518.55-3.28%1,147
Nov 7, 202519.2419.3819.0419.1819.18-0.57%227
Nov 6, 202520.0820.0819.2919.2919.29-4.27%414
Nov 5, 202520.0120.2419.8020.1520.150.75%249
Nov 4, 202519.9720.0019.6220.0020.000.55%1,202
Nov 3, 202520.6820.6819.2419.8919.89-3.77%3,300
Oct 31, 202520.2320.8418.7420.6720.67-1.62%3,188
Oct 30, 202521.3721.5420.1821.0121.01-2.32%1,876
Oct 29, 202521.6821.6821.3721.5121.51-2.58%3,047
Oct 28, 202521.8122.2121.7922.0822.080.45%56,713
Oct 27, 202521.9621.9921.8721.9821.98-1,212
Oct 24, 202521.9822.1421.9821.9821.98-0.09%14
Oct 23, 202522.2122.2121.9022.0022.000.05%3,569
Oct 22, 202522.4822.4821.9921.9921.99-3.04%148
Oct 21, 202522.6922.6922.6822.6822.680.89%600
Oct 20, 202522.8422.8422.2522.4822.48-1.40%524
Oct 17, 202523.3123.3122.6922.8022.80-1.26%27
Oct 16, 202523.5323.5322.9823.0923.09-4.51%425
Oct 15, 202524.3324.3823.9424.1824.18-0.94%104
Oct 14, 202524.2524.4124.2524.4124.412.65%2
Oct 13, 202523.9023.9023.7323.7823.780.13%823
Oct 10, 202524.2024.2023.7523.7523.750.04%290
Oct 9, 202524.4824.5323.7423.7423.74-2.67%3,502
Oct 8, 202524.6524.6524.3924.3924.39-0.85%118