Skip to main content
Charter Communications, Inc. (BVMF:CHCM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.46
+0.14 (0.98%)
Last updated: Apr 28, 2026, 3:45 PM GMT-3

Charter Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5214.5314.3014.4614.460.98%9,425
Apr 27, 202614.8814.9214.3214.3214.32-3.76%13,486
Apr 24, 202620.0720.0714.8514.8814.88-26.48%61,042
Apr 23, 202620.9520.9520.2420.2420.240.95%23
Apr 22, 202620.8320.8320.0520.0520.05-2.76%29
Apr 20, 202620.2120.6220.2120.6220.624.94%2,265
Apr 17, 202619.5820.0219.5819.6519.650.61%2,202
Apr 16, 202618.2019.5318.2019.5319.538.68%189
Apr 15, 202618.4618.5317.9717.9717.97-0.06%252
Apr 14, 202618.7218.7217.9817.9817.98-3.95%653
Apr 13, 202618.3018.7218.3018.7218.722.30%6
Apr 10, 202618.6918.6918.3018.3018.30-3.99%61
Apr 9, 202619.0619.0619.0619.0619.061.28%14
Apr 8, 202618.8118.8218.8118.8218.82-2.03%34
Apr 7, 202618.9819.2118.9819.2119.210.95%9
Apr 6, 202619.0319.0319.0319.0319.030.26%1
Apr 2, 202618.4118.9818.4118.9818.981.82%44
Apr 1, 202618.0318.6618.0018.6418.64-1.64%52
Mar 31, 202618.4618.9518.4618.9518.95-1.61%42
Mar 30, 202619.3219.3319.2019.2619.261.10%147
Mar 27, 202618.8019.0618.8019.0519.05-0.52%10,088
Mar 26, 202619.2319.2319.0019.1519.151.11%10,087
Mar 25, 202618.8118.9418.7718.9418.94-1.10%300
Mar 24, 202619.3019.3119.1519.1519.151.00%77
Mar 23, 202619.0219.2618.6818.9618.96-0.32%2,413
Mar 20, 202618.8519.0918.8519.0219.023.76%16,868
Mar 19, 202618.2318.4518.2318.3318.331.10%3,102
Mar 18, 202618.6718.6718.1318.1318.13-6.93%3,216
Mar 17, 202619.7219.7219.4819.4819.482.10%612
Mar 16, 202619.1619.1719.0819.0819.08-0.42%3
Mar 13, 202618.9919.1618.9919.1619.161.32%5
Mar 12, 202618.9918.9918.9118.9118.91-1.66%26
Mar 11, 202619.4719.5519.2319.2319.232.29%14
Mar 10, 202619.1419.1418.8018.8018.80-2.79%91
Mar 9, 202619.6719.6719.1819.3419.34-4.73%1,043
Mar 6, 202620.3720.3820.2420.3020.301.00%9,499
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