InvestB3
← InícioComparar

C1AB34

CABLE ONE IN

R$ 0,64
-5,88% no dia

No mês

-8,57%

No ano

-80,72%

12 meses

-85,65%

Desde 10/2020

-98,83%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (235)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,69R$ 0,64R$ 0,69R$ 0,64-5,88%2.752
03/09/2026R$ 0,74R$ 0,62R$ 0,76R$ 0,68-6,85%18.413
02/09/2026R$ 0,61R$ 0,61R$ 0,74R$ 0,73+21,67%38.874
01/09/2026R$ 0,71R$ 0,60R$ 0,71R$ 0,60-14,29%1.840
31/08/2026R$ 0,67R$ 0,66R$ 0,70R$ 0,70+6,06%8.721
28/08/2026R$ 0,61R$ 0,60R$ 0,66R$ 0,66+10,00%3.286
27/08/2026R$ 0,66R$ 0,60R$ 0,66R$ 0,60-11,76%6.806
26/08/2026R$ 0,69R$ 0,66R$ 0,70R$ 0,680,00%931
25/08/2026R$ 0,59R$ 0,58R$ 0,69R$ 0,68+17,24%6.058
24/08/2026R$ 0,59R$ 0,57R$ 0,60R$ 0,58-1,69%5.929
21/08/2026R$ 0,71R$ 0,59R$ 0,71R$ 0,59-15,71%40.698
20/08/2026R$ 0,65R$ 0,65R$ 0,71R$ 0,70+6,06%26.227
19/08/2026R$ 0,73R$ 0,66R$ 0,74R$ 0,66-12,00%7.952
18/08/2026R$ 0,76R$ 0,73R$ 0,77R$ 0,750,00%4.984
17/08/2026R$ 0,93R$ 0,73R$ 0,94R$ 0,75-18,48%9.557
14/08/2026R$ 0,92R$ 0,92R$ 0,92R$ 0,92+1,10%65
13/08/2026R$ 0,89R$ 0,88R$ 0,91R$ 0,91+3,41%2.895
12/08/2026R$ 0,92R$ 0,86R$ 0,92R$ 0,88-3,30%4.320
11/08/2026R$ 0,91R$ 0,90R$ 0,97R$ 0,91+1,11%87.135
10/08/2026R$ 1,10R$ 0,89R$ 1,10R$ 0,90-18,18%6.239
07/08/2026R$ 1,15R$ 1,10R$ 1,15R$ 1,10-2,65%183
06/08/2026R$ 1,03R$ 1,03R$ 1,15R$ 1,13+6,60%589
05/08/2026R$ 1,06R$ 1,06R$ 1,06R$ 1,06-5,36%31
04/08/2026R$ 1,16R$ 1,10R$ 1,16R$ 1,12-1,75%5.616
03/08/2026R$ 1,05R$ 1,05R$ 1,14R$ 1,14+10,68%213
31/07/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,03+1,98%8
30/07/2026R$ 1,01R$ 1,01R$ 1,01R$ 1,01-8,18%127
29/07/2026R$ 1,12R$ 1,10R$ 1,14R$ 1,100,00%21
28/07/2026R$ 1,06R$ 1,06R$ 1,11R$ 1,10+8,91%2.911
27/07/2026R$ 0,92R$ 0,92R$ 1,01R$ 1,01+7,45%8.156
24/07/2026R$ 0,95R$ 0,93R$ 0,95R$ 0,94-1,05%8.006
23/07/2026R$ 1,00R$ 0,93R$ 1,00R$ 0,95-4,04%327
22/07/2026R$ 0,95R$ 0,95R$ 1,02R$ 0,99+5,32%91
21/07/2026R$ 1,01R$ 0,93R$ 1,01R$ 0,94-6,93%75
20/07/2026R$ 0,99R$ 0,97R$ 1,01R$ 1,010,00%165
17/07/2026R$ 1,09R$ 1,01R$ 1,11R$ 1,01-6,48%92
16/07/2026R$ 1,05R$ 1,05R$ 1,08R$ 1,08+2,86%11.529
15/07/2026R$ 1,05R$ 1,05R$ 1,08R$ 1,05+1,94%487
14/07/2026R$ 1,00R$ 1,00R$ 1,05R$ 1,03+4,04%364
13/07/2026R$ 0,95R$ 0,93R$ 1,03R$ 0,99+6,45%34.757
10/07/2026R$ 0,93R$ 0,92R$ 0,95R$ 0,93-2,11%10.955
09/07/2026R$ 1,02R$ 0,87R$ 1,02R$ 0,95-9,52%12.171
08/07/2026R$ 1,12R$ 1,05R$ 1,12R$ 1,05-4,55%2.193
07/07/2026R$ 1,20R$ 1,10R$ 1,20R$ 1,10-11,29%296
06/07/2026R$ 1,26R$ 1,18R$ 1,26R$ 1,24-1,59%662
03/07/2026R$ 1,26R$ 1,24R$ 1,26R$ 1,26+1,61%185
02/07/2026R$ 1,39R$ 1,24R$ 1,39R$ 1,24-12,68%158
01/07/2026R$ 1,39R$ 1,39R$ 1,46R$ 1,42+3,65%515
30/06/2026R$ 1,42R$ 1,31R$ 1,42R$ 1,37-5,52%703
29/06/2026R$ 1,28R$ 1,25R$ 1,53R$ 1,45+10,69%2.335
26/06/2026R$ 1,08R$ 1,06R$ 1,31R$ 1,31+23,58%140
25/06/2026R$ 1,14R$ 1,06R$ 1,16R$ 1,06-9,40%45
24/06/2026R$ 0,99R$ 0,99R$ 1,17R$ 1,17+14,71%58
23/06/2026R$ 1,02R$ 1,02R$ 1,02R$ 1,02-2,86%110
22/06/2026R$ 1,11R$ 1,04R$ 1,11R$ 1,05-3,67%238
19/06/2026R$ 1,12R$ 1,09R$ 1,12R$ 1,09-0,91%142
18/06/2026R$ 1,18R$ 1,10R$ 1,18R$ 1,10-5,17%35
17/06/2026R$ 1,24R$ 1,13R$ 1,24R$ 1,16-4,92%11.286
16/06/2026R$ 1,13R$ 1,05R$ 1,24R$ 1,22+5,17%209
15/06/2026R$ 1,13R$ 1,13R$ 1,16R$ 1,160,00%7
12/06/2026R$ 1,08R$ 1,08R$ 1,16R$ 1,16+7,41%4.209
11/06/2026R$ 1,19R$ 1,08R$ 1,19R$ 1,08-3,57%158
10/06/2026R$ 1,11R$ 1,11R$ 1,15R$ 1,12+4,67%14.124
09/06/2026R$ 1,13R$ 1,07R$ 1,13R$ 1,07-3,60%1.414
08/06/2026R$ 1,13R$ 1,10R$ 1,13R$ 1,11-3,48%2.376
05/06/2026R$ 1,22R$ 1,15R$ 1,22R$ 1,15-4,96%1.364
03/06/2026R$ 1,27R$ 1,21R$ 1,27R$ 1,21-4,72%10.044
02/06/2026R$ 1,26R$ 1,24R$ 1,28R$ 1,27-1,55%71
01/06/2026R$ 1,31R$ 1,24R$ 1,31R$ 1,29-0,77%5.961
29/05/2026R$ 1,45R$ 1,29R$ 1,47R$ 1,30-9,09%5.298
28/05/2026R$ 1,41R$ 1,37R$ 1,45R$ 1,43+1,42%2.611
27/05/2026R$ 1,23R$ 1,23R$ 1,43R$ 1,41+16,53%1.501
25/05/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,210,00%1
22/05/2026R$ 1,18R$ 1,18R$ 1,22R$ 1,21+3,42%152
21/05/2026R$ 1,22R$ 1,15R$ 1,22R$ 1,17-4,10%940
20/05/2026R$ 1,16R$ 1,16R$ 1,22R$ 1,22+3,39%460
19/05/2026R$ 1,17R$ 1,17R$ 1,23R$ 1,18-1,67%2.929
18/05/2026R$ 1,25R$ 1,20R$ 1,25R$ 1,20-4,00%10.238
15/05/2026R$ 1,29R$ 1,19R$ 1,29R$ 1,25-3,10%2.062
14/05/2026R$ 1,35R$ 1,29R$ 1,37R$ 1,29-1,53%247
13/05/2026R$ 1,25R$ 1,25R$ 1,33R$ 1,31+6,50%536
12/05/2026R$ 1,40R$ 1,23R$ 1,40R$ 1,23-12,14%3.893
11/05/2026R$ 1,53R$ 1,38R$ 1,57R$ 1,40-9,68%915
08/05/2026R$ 1,54R$ 1,40R$ 1,55R$ 1,55+1,97%603
07/05/2026R$ 1,39R$ 1,39R$ 1,52R$ 1,52+9,35%2.231
06/05/2026R$ 1,55R$ 1,39R$ 1,55R$ 1,39-9,15%2.475
05/05/2026R$ 1,67R$ 1,51R$ 1,67R$ 1,53-7,27%1.818
04/05/2026R$ 1,91R$ 1,63R$ 1,91R$ 1,65-28,57%6.454
30/04/2026R$ 2,24R$ 2,24R$ 2,31R$ 2,31+0,87%69
29/04/2026R$ 2,50R$ 2,29R$ 2,50R$ 2,29-7,29%597
28/04/2026R$ 2,47R$ 2,47R$ 2,50R$ 2,47-0,40%213
27/04/2026R$ 2,64R$ 2,48R$ 2,64R$ 2,48-6,06%214
24/04/2026R$ 2,86R$ 2,64R$ 2,86R$ 2,64-7,69%9
23/04/2026R$ 2,83R$ 2,83R$ 2,86R$ 2,86+2,14%213
22/04/2026R$ 2,84R$ 2,80R$ 2,86R$ 2,80+7,69%85
20/04/2026R$ 2,60R$ 2,60R$ 2,60R$ 2,60-1,14%1
17/04/2026R$ 2,61R$ 2,61R$ 2,63R$ 2,63+1,15%8
16/04/2026R$ 2,33R$ 2,33R$ 2,60R$ 2,60+9,70%56
15/04/2026R$ 2,34R$ 2,34R$ 2,37R$ 2,37-0,84%3
14/04/2026R$ 2,43R$ 2,39R$ 2,44R$ 2,39-0,42%7
13/04/2026R$ 2,41R$ 2,32R$ 2,41R$ 2,40+0,84%79
10/04/2026R$ 2,41R$ 2,38R$ 2,41R$ 2,380,00%31
09/04/2026R$ 2,35R$ 2,35R$ 2,38R$ 2,38+2,59%18
08/04/2026R$ 2,43R$ 2,32R$ 2,43R$ 2,32-4,53%18
07/04/2026R$ 2,45R$ 2,43R$ 2,46R$ 2,43-0,82%10
06/04/2026R$ 2,45R$ 2,45R$ 2,45R$ 2,45-2,00%2
02/04/2026R$ 2,38R$ 2,31R$ 2,50R$ 2,50+6,38%62
01/04/2026R$ 2,36R$ 2,35R$ 2,38R$ 2,35-1,67%17
31/03/2026R$ 2,47R$ 2,39R$ 2,47R$ 2,39-3,24%21
30/03/2026R$ 2,36R$ 2,36R$ 2,47R$ 2,47+2,49%25
27/03/2026R$ 2,54R$ 2,41R$ 2,54R$ 2,41-3,98%8
26/03/2026R$ 2,45R$ 2,45R$ 2,51R$ 2,51+2,45%5
25/03/2026R$ 2,44R$ 2,44R$ 2,45R$ 2,45-3,92%6
24/03/2026R$ 2,59R$ 2,55R$ 2,59R$ 2,55+4,94%20
23/03/2026R$ 2,51R$ 2,38R$ 2,51R$ 2,43-5,45%144
20/03/2026R$ 2,60R$ 2,57R$ 2,65R$ 2,57-0,77%15
19/03/2026R$ 2,54R$ 2,54R$ 2,59R$ 2,59+3,19%3
18/03/2026R$ 2,76R$ 2,49R$ 2,76R$ 2,51-10,99%595
17/03/2026R$ 2,90R$ 2,82R$ 3,01R$ 2,82-0,70%841
16/03/2026R$ 3,01R$ 2,80R$ 3,01R$ 2,84-2,74%66
13/03/2026R$ 3,07R$ 2,92R$ 3,07R$ 2,92-2,01%31
12/03/2026R$ 2,91R$ 2,90R$ 3,03R$ 2,98+3,47%46
11/03/2026R$ 2,73R$ 2,73R$ 2,93R$ 2,88+9,51%246
10/03/2026R$ 2,81R$ 2,63R$ 2,81R$ 2,63-6,41%59
09/03/2026R$ 2,78R$ 2,78R$ 2,81R$ 2,81-0,71%939
06/03/2026R$ 2,83R$ 2,83R$ 2,83R$ 2,83-1,74%100
05/03/2026R$ 2,94R$ 2,81R$ 3,07R$ 2,88-4,00%1.433
04/03/2026R$ 2,88R$ 2,83R$ 3,00R$ 3,00+4,17%657
03/03/2026R$ 2,66R$ 2,66R$ 2,88R$ 2,88+9,51%1.575
02/03/2026R$ 2,49R$ 2,46R$ 2,63R$ 2,63+14,85%59
27/02/2026R$ 2,29R$ 2,29R$ 2,29R$ 2,29-3,78%1
26/02/2026R$ 2,28R$ 2,28R$ 2,47R$ 2,38+5,78%196
25/02/2026R$ 2,34R$ 2,25R$ 2,35R$ 2,25-3,85%245
24/02/2026R$ 2,54R$ 2,34R$ 2,54R$ 2,34-10,34%532
23/02/2026R$ 2,66R$ 2,61R$ 2,66R$ 2,61-1,88%8
20/02/2026R$ 2,72R$ 2,63R$ 2,75R$ 2,66-3,27%316
19/02/2026R$ 2,91R$ 2,75R$ 3,00R$ 2,75-7,41%2.017
18/02/2026R$ 2,79R$ 2,79R$ 2,97R$ 2,97-1,66%933
13/02/2026R$ 3,00R$ 2,84R$ 3,02R$ 3,02+0,67%1.497
12/02/2026R$ 2,82R$ 2,75R$ 3,00R$ 3,00+3,09%1.243
11/02/2026R$ 2,80R$ 2,57R$ 2,92R$ 2,91+3,93%646
10/02/2026R$ 2,62R$ 2,62R$ 2,80R$ 2,80+8,11%7.590
09/02/2026R$ 2,69R$ 2,50R$ 2,69R$ 2,59-2,63%60
06/02/2026R$ 2,71R$ 2,62R$ 2,71R$ 2,66+1,53%194
05/02/2026R$ 2,61R$ 2,60R$ 2,65R$ 2,62+0,38%740
04/02/2026R$ 2,59R$ 2,59R$ 2,67R$ 2,61+11,06%684
03/02/2026R$ 2,31R$ 2,30R$ 2,36R$ 2,35+2,62%633
02/02/2026R$ 2,13R$ 2,13R$ 2,35R$ 2,29+7,51%1.974
31/01/2026R$ 2,01R$ 2,01R$ 2,14R$ 2,13+7,58%10
29/01/2026R$ 1,81R$ 1,81R$ 1,99R$ 1,98+7,03%150
28/01/2026R$ 1,96R$ 1,85R$ 1,96R$ 1,85-6,09%773
27/01/2026R$ 2,16R$ 1,96R$ 2,16R$ 1,97-8,80%1.687
26/01/2026R$ 2,16R$ 2,15R$ 2,16R$ 2,16-2,70%91
23/01/2026R$ 2,31R$ 2,19R$ 2,31R$ 2,22-3,90%166
22/01/2026R$ 2,31R$ 2,28R$ 2,31R$ 2,31+6,45%503
21/01/2026R$ 2,30R$ 2,17R$ 2,30R$ 2,17-4,41%208
20/01/2026R$ 2,30R$ 2,27R$ 2,30R$ 2,27-1,30%231
19/01/2026R$ 2,31R$ 2,30R$ 2,31R$ 2,30-0,43%66
16/01/2026R$ 2,43R$ 2,30R$ 2,51R$ 2,31-3,75%864
15/01/2026R$ 2,50R$ 2,40R$ 2,80R$ 2,40-4,76%430
14/01/2026R$ 2,50R$ 2,50R$ 2,58R$ 2,52+0,80%548
13/01/2026R$ 2,74R$ 2,50R$ 2,76R$ 2,50-9,09%3.733
12/01/2026R$ 2,68R$ 2,62R$ 2,75R$ 2,75+4,96%122
09/01/2026R$ 2,73R$ 2,59R$ 2,73R$ 2,62-2,96%961
08/01/2026R$ 2,73R$ 2,70R$ 2,77R$ 2,70-1,10%1.223
07/01/2026R$ 2,76R$ 2,73R$ 2,81R$ 2,73-2,15%3.082
06/01/2026R$ 2,77R$ 2,70R$ 2,87R$ 2,79+1,82%1.032
05/01/2026R$ 3,87R$ 2,73R$ 3,87R$ 2,74-30,81%10.094
03/01/2026R$ 3,36R$ 2,84R$ 3,96R$ 3,96+19,28%2.154
30/12/2025R$ 3,24R$ 3,24R$ 3,32R$ 3,32+0,61%2
29/12/2025R$ 3,54R$ 3,08R$ 3,54R$ 3,30-5,71%374
26/12/2025R$ 3,50R$ 3,50R$ 3,50R$ 3,50-1,69%32
22/12/2025R$ 3,56R$ 3,56R$ 3,58R$ 3,56+0,28%9
18/12/2025R$ 3,81R$ 3,55R$ 3,83R$ 3,55-1,39%201
17/12/2025R$ 3,60R$ 3,60R$ 3,60R$ 3,60-0,28%1
15/12/2025R$ 3,58R$ 3,58R$ 3,61R$ 3,61-1,37%13
12/12/2025R$ 3,66R$ 3,66R$ 3,72R$ 3,660,00%221
11/12/2025R$ 3,50R$ 3,50R$ 3,66R$ 3,66+10,57%316
10/12/2025R$ 3,35R$ 3,31R$ 3,35R$ 3,310,00%185
08/12/2025R$ 3,48R$ 3,31R$ 3,48R$ 3,31-2,07%30
06/12/2025R$ 3,36R$ 3,36R$ 3,38R$ 3,38+3,36%1.000
03/12/2025R$ 3,27R$ 3,27R$ 3,31R$ 3,27+1,24%11
02/12/2025R$ 3,29R$ 3,23R$ 3,29R$ 3,23-1,22%18
01/12/2025R$ 3,22R$ 3,15R$ 3,27R$ 3,27+4,81%259
29/11/2025R$ 3,15R$ 3,12R$ 3,15R$ 3,12+6,48%20
27/11/2025R$ 3,09R$ 2,93R$ 3,09R$ 2,93-4,25%513
26/11/2025R$ 2,99R$ 2,99R$ 3,06R$ 3,06+2,34%37
25/11/2025R$ 2,88R$ 2,88R$ 2,99R$ 2,99+6,79%3
24/11/2025R$ 2,96R$ 2,80R$ 3,05R$ 2,80-4,44%178
21/11/2025R$ 2,72R$ 2,72R$ 2,95R$ 2,93+8,92%43
19/11/2025R$ 2,76R$ 2,60R$ 2,76R$ 2,69-3,58%410
18/11/2025R$ 2,76R$ 2,74R$ 2,79R$ 2,79+1,45%35
17/11/2025R$ 2,77R$ 2,75R$ 2,77R$ 2,75-2,48%2
14/11/2025R$ 2,83R$ 2,82R$ 2,88R$ 2,82-1,74%2.809
13/11/2025R$ 2,99R$ 2,85R$ 2,99R$ 2,87-5,28%2.433
12/11/2025R$ 3,10R$ 3,01R$ 3,10R$ 3,03+0,66%778
11/11/2025R$ 3,43R$ 3,01R$ 3,47R$ 3,01-11,99%1.123
10/11/2025R$ 3,38R$ 3,38R$ 3,48R$ 3,42-0,58%54
07/11/2025R$ 3,50R$ 3,18R$ 3,51R$ 3,44-6,52%391
06/11/2025R$ 3,81R$ 3,66R$ 3,81R$ 3,68-6,12%537
04/11/2025R$ 3,79R$ 3,79R$ 3,92R$ 3,92+3,43%5
03/11/2025R$ 3,79R$ 3,79R$ 3,79R$ 3,79-3,32%5
31/10/2025R$ 3,85R$ 3,85R$ 3,92R$ 3,92-0,25%3
30/10/2025R$ 3,96R$ 3,91R$ 3,96R$ 3,93-4,84%12
29/10/2025R$ 4,25R$ 4,13R$ 4,25R$ 4,13-5,71%7
28/10/2025R$ 4,38R$ 4,38R$ 4,38R$ 4,38+3,30%14
22/10/2025R$ 4,39R$ 4,24R$ 4,39R$ 4,24-4,72%3
21/10/2025R$ 4,49R$ 4,45R$ 4,49R$ 4,45+0,68%36
20/10/2025R$ 4,44R$ 4,40R$ 4,47R$ 4,42+0,68%14
17/10/2025R$ 4,08R$ 4,08R$ 4,44R$ 4,39+2,33%12
16/10/2025R$ 4,34R$ 4,29R$ 4,35R$ 4,29-2,05%232
15/10/2025R$ 4,42R$ 4,38R$ 4,42R$ 4,38+3,55%242
13/10/2025R$ 4,29R$ 4,23R$ 4,29R$ 4,23-5,16%11
10/10/2025R$ 4,46R$ 4,46R$ 4,46R$ 4,46+0,45%4
09/10/2025R$ 4,52R$ 4,44R$ 4,53R$ 4,44-4,10%8
08/10/2025R$ 4,63R$ 4,63R$ 4,63R$ 4,63-1,91%3
07/10/2025R$ 4,70R$ 4,70R$ 4,74R$ 4,72-0,63%8
06/10/2025R$ 4,75R$ 4,75R$ 4,75R$ 4,75+0,85%8
03/10/2025R$ 4,71R$ 4,71R$ 4,71R$ 4,71+1,51%1
02/10/2025R$ 4,59R$ 4,59R$ 4,64R$ 4,64-1,07%88
01/10/2025R$ 4,69R$ 4,69R$ 4,69R$ 4,69+9,32%94
26/09/2025R$ 4,29R$ 4,29R$ 4,29R$ 4,29-0,23%8
25/09/2025R$ 4,59R$ 4,30R$ 4,59R$ 4,30-1,60%104
24/09/2025R$ 4,50R$ 4,24R$ 4,50R$ 4,37-3,10%17
23/09/2025R$ 4,44R$ 4,44R$ 4,51R$ 4,51+0,45%13
20/09/2025R$ 4,54R$ 4,49R$ 4,54R$ 4,49-0,22%5
18/09/2025R$ 4,70R$ 4,50R$ 4,70R$ 4,50-3,23%201
17/09/2025R$ 4,64R$ 4,64R$ 4,65R$ 4,65+3,79%4
16/09/2025R$ 4,50R$ 4,43R$ 4,50R$ 4,48-1,32%40
15/09/2025R$ 4,55R$ 4,54R$ 4,57R$ 4,54-0,44%28
12/09/2025R$ 4,57R$ 4,56R$ 4,57R$ 4,56+0,89%82
11/09/2025R$ 4,47R$ 4,47R$ 4,52R$ 4,52+5,12%2
10/09/2025R$ 4,35R$ 4,30R$ 4,35R$ 4,30-1,38%27
09/09/2025R$ 4,36R$ 4,36R$ 4,36R$ 4,36-0,68%1
08/09/2025R$ 4,35R$ 4,35R$ 4,39R$ 4,39-1,57%76

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.