Skip to main content
Charter Communications, Inc. (BVMF:CHCM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.40
-0.24 (-1.36%)
At close: Dec 2, 2025

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202524.8724.9524.6024.6024.60-1.36%2,908
Oct 6, 202524.5325.0024.5324.9424.942.72%555
Oct 2, 202524.4824.6124.2824.2824.28-0.53%725
Oct 1, 202524.6024.6024.2724.4124.41-1.01%162
Sep 30, 202524.6624.6624.6624.6624.660.33%100
Sep 29, 202524.1024.5824.1024.5824.58-0.08%270
Sep 26, 202524.3724.7024.3724.6024.601.99%2,030
Sep 25, 202523.3524.1223.3224.1224.123.34%37
Sep 24, 202523.5523.5523.3423.3423.34-3.95%561
Sep 23, 202523.8924.3023.8924.3024.303.23%1,003
Sep 22, 202523.3123.5423.3123.5423.540.99%1,026
Sep 19, 202523.4523.4523.2623.3123.310.21%2,115
Sep 18, 202523.5423.5423.2423.2623.26-3.16%107
Sep 17, 202523.5924.0223.5924.0224.024.57%154
Sep 16, 202523.2023.2022.9722.9722.97-0.99%1,051
Sep 15, 202523.4723.4723.0223.2023.20-1.15%87
Sep 12, 202523.9123.9122.8423.4723.47-0.30%2,123
Sep 11, 202523.3823.5423.3823.5423.542.30%1,101
Sep 10, 202523.7523.8823.0123.0123.01-3.80%123
Sep 9, 202523.9223.9223.9223.9223.920.93%1
Sep 8, 202523.0023.7022.8523.7023.701.67%309
Sep 5, 202523.5523.6923.3123.3123.31-1.02%74
Sep 4, 202524.1724.1723.3423.5523.55-1.09%112
Sep 3, 202523.5823.8123.5823.8123.81-0.63%7
Sep 2, 202525.0625.0623.8823.9623.96-4.31%2,061
Sep 1, 202525.0425.0425.0425.0425.046.01%1
Aug 29, 202523.7323.9423.6223.6223.62-0.46%91,840
Aug 28, 202524.0924.0923.7323.7323.73-2.43%119
Aug 27, 202524.0824.3224.0824.3224.321.00%6
Aug 26, 202524.1024.2824.0824.0824.08-2.90%74
Aug 25, 202524.9624.9624.7524.8024.80-0.76%146
Aug 22, 202525.0125.1624.8824.9924.992.84%462
Aug 21, 202524.3624.3624.3024.3024.30-0.90%2,173
Aug 19, 202524.4924.5224.2024.5224.521.16%2,314
Aug 18, 202524.3224.3224.1824.2424.241.30%61
Aug 15, 202523.8424.0223.8023.9323.931.57%1,904
Aug 14, 202524.2624.2623.4323.5623.56-2.89%131
Aug 13, 202523.9624.2623.9624.2624.26-0.98%28
Aug 12, 202523.6824.5023.4924.5024.505.79%295
Aug 11, 202523.5623.5623.1623.1623.16-0.64%192
Aug 8, 202523.3123.4023.3023.3123.31-0.04%55
Aug 7, 202523.8123.8123.3223.3223.32-2.43%306
Aug 6, 202524.0424.0423.8323.9023.90-5.16%48
Aug 5, 202524.2225.2024.1025.2025.20-1.29%434
Aug 4, 202524.3525.5323.9425.5325.534.63%833
Aug 1, 202525.1425.1424.4024.4024.40-2.94%3,249
Jul 31, 202527.4527.4525.1125.1425.14-8.42%1,029
Jul 30, 202526.8727.4525.6727.4527.45-296
Jul 29, 202527.7227.7226.0827.4527.45-0.97%2,531
Jul 28, 202528.5428.5427.7227.7227.72-2.87%428
Jul 25, 202531.0031.0028.5428.5428.54-19.54%4,924
Jul 24, 202535.4735.4735.4735.4735.47-3.14%38
Jul 23, 202536.6236.6236.6236.6236.620.27%144
Jul 22, 202536.9537.0036.3636.5236.523.16%180
Jul 18, 202535.3235.4035.3235.4035.40-0.11%84
Jul 17, 202535.6135.6135.4435.4435.44-0.08%448
Jul 16, 202535.4736.1335.4735.4735.47-0.67%77
Jul 15, 202536.1636.1635.7135.7135.71-3.90%161
Jul 14, 202536.6037.1636.6037.1637.160.22%108