B3 · C1AB34 · stock
Cable One, Inc. (C1AB34) stock price history
Every B3 trading session of Cable One, Inc. from Oct 22, 2020 to Sep 28, 2026: 1,477 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
C1AB34 adjusted close, 2020 to 2026
- R$57.05
- All time high, 2020
- R$4.75
- 52 week high, R$0.3300 low
- 1,477
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
C1AB34 key facts
- Cable One, Inc. (C1AB34) closed at R$0.3400 on Sep 28, 2026 on B3.
- C1AB34's all time high close is R$57.05, set on Dec 28, 2020; its all time low close is R$0.3400 on Sep 28, 2026.
- C1AB34's 52 week range is R$0.3300 to R$4.75.
- C1AB34 returned -92.1% over the year to Sep 28, 2026 and -99.3% over five years.
- Since Oct 22, 2020 C1AB34 returned -99%, -57.1% a year compounded.
- C1AB34's deepest drawdown was -99.4% from Dec 28, 2020 to Sep 28, 2026.
- DataCedar holds 1,477 daily sessions of C1AB34 history from Oct 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
C1AB34 price chart, 2020 to 2026
C1AB34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -48.5% |
| 3 months | -74.0% |
| 6 months | -85.9% |
| Year to date | -89.8% |
| 1 year | -92.1% |
| 3 years | -97.8% |
| 5 years | -99.3% |
| 10 years | n/a |
| Since Oct 22, 2020 | -99.3% |
| Compound annual growth, 5.9 years | -57.1% |
C1AB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$57.05 on Dec 28, 2020
- All time low close
- R$0.3400 on Sep 28, 2026
- 52 week high
- R$4.75 on Oct 6, 2025
- 52 week low
- R$0.3300 on Sep 28, 2026
- Deepest drawdown
- -99.4% from Dec 28, 2020 to Sep 28, 2026, not yet recovered
- Best single session
- +22.6% on Jun 1, 2021
- Worst single session
- -43.3% on May 2, 2025
- Volatility, 1 year annualised
- 109.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, -13%
- Worst calendar year
- 2025, -70%
C1AB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 22, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.36 | R$3.96 | R$0.3300 | R$0.3400 | -89.8% | 970.4K | 185 |
| 2025 | R$11.19 | R$11.19 | R$2.60 | R$3.32 | -70.3% | 54.9K | 250 |
| 2024 | R$13.24 | R$14.44 | R$8.59 | R$11.19 | -13.1% | 67.9K | 251 |
| 2023 | R$17.99 | R$20.51 | R$12.71 | R$12.87 | -25.7% | 12.7K | 248 |
| 2022 | R$46.42 | R$46.42 | R$16.04 | R$17.33 | -62.7% | 15.8K | 250 |
| 2021 | R$53.90 | R$53.99 | R$35.99 | R$46.42 | -15.5% | 683.6K | 247 |
| 2020 | R$51.29 | R$57.05 | R$47.50 | R$54.93 | n/a | 48.4K | 46 |
C1AB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$0.3400 | -51.4% |
| August 2026 | R$0.7000 | -32.0% |
| July 2026 | R$1.03 | -24.8% |
| June 2026 | R$1.37 | +5.4% |
| May 2026 | R$1.30 | -43.7% |
| April 2026 | R$2.31 | -3.3% |
| March 2026 | R$2.39 | +4.4% |
| February 2026 | R$2.29 | +7.5% |
| January 2026 | R$2.13 | -35.8% |
| December 2025 | R$3.32 | +6.4% |
| November 2025 | R$3.12 | -20.4% |
| October 2025 | R$3.92 | -8.6% |
About the C1AB34 data
Daily bars. 1,477 sessions from Oct 22, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/C1AB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BTRA11 Fundo De Investimento Imobiliario Btg Pactual Terras Agricolas
- BTWR11 Btowers Fundo Investimento Imobiliario
- BTYU11 BTG Pactual You Inc. Desenvolvimento Imobiliario - Fundo De Investimento Imobiliario Resp Limitada
- BVAR11 Fundo de Investimento Imobiliário Brasil Varejo - FII
- C1AH34 Cardinal Health, Inc.
- C1BL34 Chubb Limited
- C1CI34 Crown Castle Inc.
- C1CJ34 Cameco Corporation
Common questions
C1AB34 share price history
