Altice USA Inc (ATUS)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/11/2025 |
1 471 081 |
1,41%
|
1,74
|
1,74
|
1,90
|
1,795
|
| 17/11/2025 |
2 330 496 |
-0,84%
|
1,8395
|
1,74
|
1,8395
|
1,77
|
| 14/11/2025 |
1 651 963 |
-1,66%
|
1,81
|
1,75
|
1,825
|
1,78
|
| 13/11/2025 |
1 486 262 |
-7,15%
|
2,00
|
1,79
|
2,00
|
1,81
|
| 12/11/2025 |
1 209 683 |
-0,51%
|
1,96
|
1,95
|
2,02
|
1,96
|
| 11/11/2025 |
936 945 |
2,60%
|
1,98
|
1,90
|
1,99
|
1,97
|
| 10/11/2025 |
5 934 461 |
-8,13%
|
2,1452
|
1,92
|
2,1452
|
1,92
|
| 07/11/2025 |
2 072 709 |
0,97%
|
2,0501
|
2,03
|
2,115
|
2,09
|
| 06/11/2025 |
6 476 377 |
-4,65%
|
2,09
|
1,88
|
2,16
|
2,07
|
| 05/11/2025 |
655 196 |
1,64%
|
2,17
|
2,12
|
2,185
|
2,15
|
| 04/11/2025 |
765 430 |
-0,70%
|
2,15
|
2,12
|
2,18
|
2,13
|
| 03/11/2025 |
1 312 897 |
-3,59%
|
2,24
|
2,125
|
2,24
|
2,15
|
| 31/10/2025 |
5 776 404 |
6,46%
|
2,10
|
2,0507
|
2,25
|
2,23
|
| 30/10/2025 |
1 259 832 |
-0,71%
|
2,0713
|
2,0713
|
2,16
|
2,09
|
| 29/10/2025 |
952 821 |
-4,53%
|
2,20
|
2,10
|
2,20
|
2,11
|
| 28/10/2025 |
971 089 |
1,38%
|
2,18
|
2,16
|
2,22
|
2,21
|
| 27/10/2025 |
1 528 410 |
0,00%
|
2,2108
|
2,155
|
2,28
|
2,18
|
| 24/10/2025 |
915 940 |
0,46%
|
2,20
|
2,115
|
2,20
|
2,18
|
| 23/10/2025 |
1 378 884 |
-2,25%
|
2,25
|
2,145
|
2,25
|
2,17
|
| 22/10/2025 |
3 912 849 |
-4,72%
|
2,32
|
2,1408
|
2,32
|
2,22
|
| 21/10/2025 |
3 460 665 |
-3,32%
|
2,42
|
2,30
|
2,42
|
2,33
|
| 20/10/2025 |
767 198 |
0,42%
|
2,41
|
2,3709
|
2,45
|
2,41
|
| 17/10/2025 |
898 276 |
0,42%
|
2,36
|
2,31
|
2,40
|
2,40
|
| 16/10/2025 |
1 514 067 |
-7,81%
|
2,56
|
2,29
|
2,57
|
2,36
|
| 15/10/2025 |
1 199 797 |
0,20%
|
2,58
|
2,535
|
2,6057
|
2,56
|
| 14/10/2025 |
1 520 604 |
3,86%
|
2,44
|
2,41
|
2,57
|
2,55
|
| 13/10/2025 |
999 426 |
1,24%
|
2,5175
|
2,38
|
2,5205
|
2,46
|
| 10/10/2025 |
1 191 099 |
-4,71%
|
2,54
|
2,38
|
2,615
|
2,43
|
| 09/10/2025 |
1 324 544 |
-4,09%
|
2,69
|
2,5725
|
2,69
|
2,58
|
| 08/10/2025 |
3 894 512 |
4,26%
|
2,65
|
2,5601
|
2,74
|
2,69
|
| 07/10/2025 |
1 500 346 |
-0,77%
|
2,60
|
2,545
|
2,64
|
2,58
|
| 06/10/2025 |
1 465 378 |
4,00%
|
2,52
|
2,51
|
2,61
|
2,60
|
| 03/10/2025 |
1 860 904 |
2,88%
|
2,38
|
2,37
|
2,51
|
2,50
|
| 02/10/2025 |
4 813 079 |
4,29%
|
2,3567
|
2,32
|
2,60
|
2,43
|
| 01/10/2025 |
1 532 549 |
-3,32%
|
2,39
|
2,31
|
2,4263
|
2,33
|
| 30/09/2025 |
3 988 259 |
2,33%
|
2,42
|
2,315
|
2,565
|
2,41
|
| 29/09/2025 |
1 297 435 |
-0,63%
|
2,40
|
2,34
|
2,416
|
2,36
|
| 26/09/2025 |
1 247 930 |
-1,46%
|
2,40
|
2,35
|
2,48
|
2,37
|
| 25/09/2025 |
1 960 032 |
-5,32%
|
2,52
|
2,40
|
2,53
|
2,40
|
| 24/09/2025 |
2 046 926 |
-2,86%
|
2,65
|
2,51
|
2,66
|
2,54
|
| 23/09/2025 |
2 021 323 |
-2,96%
|
2,66
|
2,59
|
2,79
|
2,62
|
| 22/09/2025 |
940 129 |
0,19%
|
2,7388
|
2,64
|
2,7388
|
2,70
|
| 19/09/2025 |
1 525 447 |
-0,55%
|
2,72
|
2,675
|
2,735
|
2,69
|
| 18/09/2025 |
5 099 847 |
7,81%
|
2,57
|
2,56
|
2,73
|
2,71
|
| 17/09/2025 |
3 663 760 |
5,88%
|
2,3958
|
2,385
|
2,59
|
2,52
|
| 16/09/2025 |
3 797 424 |
-1,65%
|
2,42
|
2,35
|
2,44
|
2,38
|
| 15/09/2025 |
613 550 |
1,46%
|
2,40
|
2,365
|
2,4499
|
2,42
|
| 12/09/2025 |
1 040 467 |
-1,03%
|
2,4292
|
2,3609
|
2,47
|
2,39
|
| 11/09/2025 |
1 005 610 |
4,74%
|
2,32
|
2,31
|
2,45
|
2,43
|
| 10/09/2025 |
2 348 620 |
-3,14%
|
2,45
|
2,30
|
2,48
|
2,32
|
| 09/09/2025 |
3 530 658 |
6,00%
|
2,23
|
2,21
|
2,52
|
2,39
|
| 08/09/2025 |
1 361 569 |
0,45%
|
2,20
|
2,135
|
2,27
|
2,25
|
| 05/09/2025 |
1 328 446 |
-3,86%
|
2,37
|
2,20
|
2,405
|
2,24
|
| 04/09/2025 |
919 980 |
-2,92%
|
2,41
|
2,315
|
2,41
|
2,33
|
| 03/09/2025 |
4 126 651 |
0,00%
|
2,3998
|
2,30
|
2,41
|
2,40
|
| 02/09/2025 |
1 271 069 |
2,56%
|
2,34
|
2,23
|
2,415
|
2,40
|
| 29/08/2025 |
773 191 |
-0,64%
|
2,36
|
2,26
|
2,37
|
2,34
|
| 28/08/2025 |
721 498 |
-2,85%
|
2,42
|
2,35
|
2,45
|
2,35
|
| 27/08/2025 |
726 945 |
1,68%
|
2,37
|
2,335
|
2,44
|
2,42
|
| 26/08/2025 |
866 689 |
0,21%
|
2,41
|
2,355
|
2,425
|
2,38
|
| 25/08/2025 |
445 005 |
-0,63%
|
2,38
|
2,345
|
2,42
|
2,37
|
| 22/08/2025 |
966 748 |
5,29%
|
2,2849
|
2,27
|
2,405
|
2,39
|
| 21/08/2025 |
1 064 392 |
3,18%
|
2,16
|
2,15
|
2,27
|
2,27
|
| 20/08/2025 |
1 371 655 |
-6,84%
|
2,3592
|
2,18
|
2,385
|
2,20
|
| 19/08/2025 |
649 105 |
0,64%
|
2,38
|
2,33
|
2,405
|
2,34
|
| 18/08/2025 |
838 193 |
-1,69%
|
2,34
|
2,305
|
2,38
|
2,33
|
| 15/08/2025 |
2 148 356 |
2,60%
|
2,31
|
2,3012
|
2,45
|
2,37
|
| 14/08/2025 |
941 729 |
0,44%
|
2,3285
|
2,23
|
2,3285
|
2,31
|
| 13/08/2025 |
1 989 343 |
3,14%
|
2,29
|
2,22
|
2,36
|
2,30
|
| 12/08/2025 |
2 362 764 |
8,78%
|
2,1095
|
2,07
|
2,37
|
2,23
|
| 11/08/2025 |
1 913 956 |
-4,65%
|
2,15
|
2,03
|
2,15
|
2,05
|
| 08/08/2025 |
939 648 |
-1,83%
|
2,20
|
2,13
|
2,20
|
2,15
|
| 07/08/2025 |
5 039 908 |
-8,37%
|
2,395
|
2,125
|
2,395
|
2,19
|
| 06/08/2025 |
1 115 345 |
-1,24%
|
2,40
|
2,38
|
2,44
|
2,39
|
| 05/08/2025 |
875 854 |
-0,41%
|
2,52
|
2,395
|
2,52
|
2,42
|
| 04/08/2025 |
1 140 005 |
-1,82%
|
2,43
|
2,395
|
2,50
|
2,43
|
| 01/08/2025 |
2 929 929 |
-5,00%
|
2,6198
|
2,42
|
2,6198
|
2,47
|
| 31/07/2025 |
2 226 750 |
4,42%
|
2,5273
|
2,475
|
2,60
|
2,60
|
| 30/07/2025 |
2 052 369 |
-2,55%
|
2,60
|
2,42
|
2,60
|
2,49
|
| 29/07/2025 |
1 759 563 |
-2,67%
|
2,66
|
2,5348
|
2,6723
|
2,55
|
| 28/07/2025 |
1 350 043 |
-2,61%
|
2,7499
|
2,57
|
2,7499
|
2,62
|
| 25/07/2025 |
2 222 882 |
-9,15%
|
2,83
|
2,64
|
2,98
|
2,68
|
| 24/07/2025 |
2 430 929 |
2,08%
|
2,79
|
2,76
|
2,98
|
2,95
|
| 23/07/2025 |
3 111 655 |
3,96%
|
2,81
|
2,70
|
2,90
|
2,89
|
| 22/07/2025 |
3 344 996 |
-0,71%
|
2,795
|
2,70
|
2,85
|
2,78
|
| 21/07/2025 |
4 986 121 |
0,36%
|
2,77
|
2,76
|
2,85
|
2,80
|
| 18/07/2025 |
6 106 808 |
2,20%
|
2,70
|
2,6702
|
2,89
|
2,79
|
| 17/07/2025 |
1 592 519 |
2,25%
|
2,71
|
2,57
|
2,75
|
2,73
|
| 16/07/2025 |
2 071 899 |
-0,37%
|
2,65
|
2,57
|
2,7452
|
2,67
|
| 15/07/2025 |
4 137 615 |
1,90%
|
2,57
|
2,535
|
2,7452
|
2,68
|
| 14/07/2025 |
919 395 |
3,88%
|
2,6185
|
2,535
|
2,68
|
2,63
|
| 11/07/2025 |
1 836 180 |
-2,64%
|
2,63
|
2,53
|
2,685
|
2,58
|
| 10/07/2025 |
2 395 690 |
-0,38%
|
2,60
|
2,53
|
2,7865
|
2,65
|
| 09/07/2025 |
5 550 928 |
3,10%
|
2,23
|
2,214
|
2,7865
|
2,66
|
| 08/07/2025 |
8 488 436 |
16,22%
|
2,22
|
2,195
|
2,65
|
2,58
|
| 07/07/2025 |
1 621 435 |
0,00%
|
2,2001
|
2,1812
|
2,24
|
2,22
|
| 04/07/2025 |
934 598 |
6,22%
|
2,10
|
2,10
|
2,22
|
2,22
|
| 03/07/2025 |
934 598 |
6,22%
|
2,20
|
2,09
|
2,22
|
2,205
|
| 02/07/2025 |
1 674 234 |
-4,57%
|
2,10
|
2,09
|
2,225
|
2,09
|
| 01/07/2025 |
2 934 569 |
2,34%
|
2,115
|
2,07
|
2,225
|
2,19
|
