ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,25%	39,37	38,92	39,385	39,27
17/05/2024	9.170.441	-0,25%	39,37	38,92	39,385	39,27
16/05/2024	10.268.711	0,31%	39,16	38,885	39,43	39,37
15/05/2024	9.918.884	-1,13%	39,88	39,01	39,95	39,25
14/05/2024	11.083.815	0,00%	40,00	39,59	40,0575	39,70
13/05/2024	14.787.889	0,99%	38,36	39,32	39,74	39,70
10/05/2024	11.054.078	2,00%	38,36	38,33	39,45	39,31
09/05/2024	16.062.165	-1,31%	39,00	38,405	39,11	38,54
08/05/2024	12.435.065	1,46%	38,46	38,38	39,80	39,05
07/05/2024	19.516.346	0,00%	38,64	38,3701	38,72	38,49
06/05/2024	17.346.959	-0,52%	38,78	38,4239	39,06	38,49
03/05/2024	11.622.320	0,86%	38,45	38,375	38,84	38,69
02/05/2024	12.445.497	0,42%	38,54	38,072	38,74	38,36
01/05/2024	13.790.060	0,24%	38,05	38,05	38,695	38,20
30/04/2024	13.327.112	-1,91%	38,62	37,835	38,73	38,11
29/04/2024	10.756.119	0,73%	37,10	38,46	38,95	38,85
26/04/2024	20.219.867	1,72%	37,10	36,43	38,715	38,52
25/04/2024	21.524.137	-6,02%	38,54	37,19	39,2399	37,79
24/04/2024	10.356.872	-0,37%	40,45	39,82	40,36	40,21
23/04/2024	10.923.200	-0,52%	40,45	40,31	41,11	40,36
22/04/2024	15.155.464	0,99%	40,48	39,96	40,69	40,64
19/04/2024	15.314.778	1,57%	39,75	39,63	40,30	40,24
18/04/2024	7.777.547	1,62%	39,75	39,14	39,69	39,62
17/04/2024	13.303.274	-0,33%	39,75	38,88	39,42	38,99
16/04/2024	13.049.340	-0,79%	39,75	39,01	39,595	39,12
15/04/2024	13.761.208	0,15%	39,75	39,11	39,915	39,43
12/04/2024	16.155.628	-1,92%	39,87	39,23	39,95	39,37
11/04/2024	14.032.025	0,83%	40,05	39,45	40,26	40,05
10/04/2024	13.866.374	-1,07%	40,15	39,38	40,15	39,72
09/04/2024	21.981.185	-1,45%	40,68	39,95	40,785	40,12
08/04/2024	19.530.800	-0,47%	40,68	40,58	41,0091	40,71
05/04/2024	15.864.548	-0,51%	40,85	40,635	41,185	40,90
04/04/2024	16.335.614	-1,01%	41,81	40,95	42,005	41,11
03/04/2024	12.416.848	-0,67%	41,74	41,41	41,945	41,53
02/04/2024	10.909.797	-0,38%	42,18	41,61	42,65	41,81
01/04/2024	12.237.592	-2,47%	43,02	41,85	43,05	42,28
28/03/2024	9.787.827	0,65%	43,19	43,12	43,59	43,35
27/03/2024	8.956.170	1,27%	42,74	42,69	43,08	43,02
26/03/2024	9.046.416	-0,31%	42,66	42,14	42,66	42,51
25/03/2024	7.816.137	-0,23%	42,87	42,3001	42,88	42,64
22/03/2024	9.519.304	-0,37%	43,09	42,465	43,125	42,73
21/03/2024	12.795.778	-0,49%	42,90	42,45	43,01	42,89
20/03/2024	16.648.185	0,26%	42,90	42,69	43,22	43,10
19/03/2024	14.285.301	-0,30%	42,94	42,63	43,245	42,99
18/03/2024	14.933.448	0,82%	42,73	42,70	43,485	43,12
15/03/2024	29.611.717	-0,12%	42,73	42,70	43,31	42,77
14/03/2024	15.293.691	-1,06%	43,10	42,01	43,14	42,82
13/03/2024	8.800.244	0,22%	43,40	43,20	43,68	43,28
12/03/2024	11.908.371	-0,82%	43,62	42,795	43,62	43,185
11/03/2024	16.803.684	2,26%	42,73	42,64	43,68	43,54
08/03/2024	11.274.938	2,01%	42,25	41,60	42,63	42,58
07/03/2024	11.244.924	-0,97%	42,25	41,515	42,37	41,74
06/03/2024	9.731.706	0,21%	42,17	41,675	42,40	42,15
05/03/2024	10.692.225	0,50%	41,91	41,725	42,56	42,06
04/03/2024	13.080.114	-2,22%	42,66	41,59	42,88	41,85
01/03/2024	7.999.055	-0,12%	42,66	42,17	43,07	42,80
29/02/2024	20.410.958	1,54%	42,53	42,44	42,94	42,80
28/02/2024	8.845.146	-0,28%	42,24	42,12	42,63	42,15
27/02/2024	8.751.015	0,19%	41,92	41,90	42,31	42,27
26/02/2024	12.761.293	0,69%	41,92	41,78	42,57	42,19
23/02/2024	9.982.040	-0,02%	41,87	41,68	42,32	41,90
22/02/2024	12.586.502	0,14%	41,85	41,40	41,965	41,91
21/02/2024	12.668.116	0,46%	41,15	41,495	41,95	41,85
20/02/2024	11.887.514	1,02%	41,15	40,735	41,73	41,66
19/02/2024	6.235.862	0,00%	41,71	41,165	41,75	41,24
16/02/2024	6.235.862	-1,86%	41,71	41,165	41,75	41,24
15/02/2024	11.911.279	-0,52%	41,79	41,67	42,17	41,80
14/02/2024	12.963.872	0,41%	42,04	41,68	42,13	42,02
13/02/2024	12.092.515	-1,82%	42,48	41,505	42,55	41,8329
12/02/2024	11.679.709	1,28%	41,94	41,93	42,9898	42,61
09/02/2024	14.991.714	1,99%	41,40	41,24	42,275	42,07
08/02/2024	28.278.835	-3,76%	43,03	41,055	43,05	41,25
07/02/2024	20.456.115	-3,51%	44,63	42,845	44,77	42,86
06/02/2024	11.274.366	-1,00%	44,94	44,14	44,94	44,42
05/02/2024	9.981.479	-0,55%	44,95	44,78	45,375	44,84
02/02/2024	15.249.979	-3,62%	45,33	44,87	45,82	45,0399
01/02/2024	11.077.507	0,41%	46,63	46,18	47,11	46,73
31/01/2024	11.652.378	0,11%	46,63	46,38	47,105	46,70
30/01/2024	9.969.600	1,17%	46,41	46,01	46,835	46,65
29/01/2024	13.120.948	-0,32%	45,43	45,81	46,51	46,1118
26/01/2024	13.575.634	2,19%	45,43	45,33	46,315	46,26
25/01/2024	18.516.912	3,36%	43,70	43,58	46,34	45,27
24/01/2024	11.569.883	-0,34%	44,28	43,50	44,33	43,80
23/01/2024	10.267.874	0,76%	43,74	43,425	44,1598	43,95
22/01/2024	11.652.594	0,62%	43,51	43,4364	43,92	43,62
19/01/2024	16.673.961	1,90%	42,63	42,53	43,36	43,35
18/01/2024	13.095.870	0,45%	42,11	42,085	42,63	42,54
17/01/2024	10.835.495	-1,72%	42,82	42,135	43,055	42,35
16/01/2024	11.657.097	0,23%	42,96	42,74	43,225	43,09
15/01/2024	8.640.283	-0,65%	43,42	42,86	43,42	42,99
12/01/2024	8.640.283	-0,65%	43,42	42,86	43,42	42,99
11/01/2024	8.475.542	-0,48%	43,58	42,835	43,68	43,27
10/01/2024	8.444.588	0,46%	43,30	42,98	43,56	43,48
09/01/2024	9.991.623	-1,03%	43,26	42,795	43,425	43,28
08/01/2024	11.400.785	1,39%	43,04	42,93	43,81	43,64
05/01/2024	8.490.336	0,96%	42,78	42,75	43,31	43,04
04/01/2024	13.542.280	-1,57%	43,27	42,49	43,35	42,63
03/01/2024	9.714.360	-0,66%	43,62	43,215	43,875	43,38
02/01/2024	10.746.334	0,25%	43,62	43,26	44,04	43,67
29/12/2023	8.795.749	-0,61%	44,09	43,555	44,135	43,85