Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

ComCast Corp-Cl A (CMCSA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28-05-2020 4.431.381 0,35% 40,09 39,48 40,09 40,07
27-05-2020 12.474.220 1,04% 39,63 39,63 40,47 39,93
26-05-2020 13.022.743 2,01% 39,59 39,395 40,13 39,52
25-05-2020 7.404.622 -0,54% 38,67 38,465 39,00 38,74
22-05-2020 7.404.622 -0,54% 38,67 38,465 39,00 38,74
21-05-2020 12.458.577 -0,56% 38,81 38,565 39,185 38,95
20-05-2020 12.700.169 2,33% 38,61 38,5115 39,24 39,10
19-05-2020 15.318.890 0,32% 36,92 37,3301 38,66 38,21
18-05-2020 15.989.291 6,04% 36,92 36,83 38,35 38,09
15-05-2020 12.543.279 0,34% 35,39 34,85 35,98 35,88
14-05-2020 12.924.117 2,26% 34,74 34,165 35,835 35,76
13-05-2020 16.896.769 -1,08% 36,07 34,4283 36,23 34,97
12-05-2020 7.749.525 -2,24% 36,07 35,35 36,23 35,35
11-05-2020 12.632.726 -1,03% 36,04 35,545 36,245 36,16
08-05-2020 7.179.197 2,68% 36,25 36,01 36,65 36,534
07-05-2020 10.961.459 1,25% 35,58 35,37 35,88 35,58
06-05-2020 12.228.299 -2,52% 36,22 35,10 36,255 35,14
05-05-2020 11.643.441 -0,46% 36,47 35,99 36,4575 36,05
04-05-2020 14.832.532 -2,07% 37,15 35,92 37,20 36,215
01-05-2020 11.686.824 -1,14% 37,14 36,775 37,5062 37,20
30-04-2020 21.324.709 -2,72% 36,44 36,01 38,035 37,94
29-04-2020 11.603.849 3,05% 38,82 38,35 39,12 39,24
28-04-2020 9.648.932 -0,47% 38,71 37,91 39,065 38,03
27-04-2020 14.990.013 3,42% 37,57 37,40 38,345 38,43
24-04-2020 12.050.061 2,97% 36,33 36,18 37,215 37,16
23-04-2020 13.404.331 1,01% 35,83 35,81 36,52 36,09
22-04-2020 12.364.448 0,06% 36,23 35,68 36,35 35,73
21-04-2020 13.214.081 -4,00% 36,75 35,54 36,793 35,72
20-04-2020 11.580.972 -2,08% 37,68 37,125 38,215 37,29
17-04-2020 18.996.496 0,53% 38,55 37,68 38,71 38,03
16-04-2020 12.778.779 2,29% 37,53 36,66 38,02 38,01
15-04-2020 12.591.416 -3,53% 37,77 36,75 38,05 37,16
14-04-2020 13.029.892 3,39% 37,48 37,225 38,64 38,45
13-04-2020 12.396.379 -1,79% 37,48 36,58 37,885 37,32
09-04-2020 11.356.744 0,90% 37,41 36,81 38,045 38,0186
08-04-2020 12.536.672 1,79% 37,23 36,755 37,91 37,60
07-04-2020 15.695.575 1,96% 37,12 36,73 37,965 36,94
06-04-2020 20.738.577 6,72% 35,37 35,10 36,40 36,23
03-04-2020 11.798.274 -1,22% 34,10 33,41 34,64 33,95
02-04-2020 11.085.963 6,23% 33,16 32,0583 34,465 34,44
01-04-2020 15.442.982 -4,71% 33,16 32,055 33,76 32,76
31-03-2020 12.219.558 -2,47% 34,83 34,25 35,785 34,39
30-03-2020 15.229.642 2,66% 34,74 34,56 35,625 35,4894
27-03-2020 17.944.182 -5,42% 33,19 34,41 35,79 34,75
26-03-2020 25.436.727 11,08% 33,19 33,06 37,31 37,29
25-03-2020 29.803.167 -2,57% 33,78 31,78 34,51 33,75
24-03-2020 23.077.242 1,38% 35,09 33,525 35,26 34,64
23-03-2020 22.238.219 2,16% 32,93 31,71 34,66 34,09
20-03-2020 23.926.305 -5,43% 36,09 32,64 36,09 33,99
19-03-2020 21.841.300 -0,11% 36,55 34,60 39,31 35,64
18-03-2020 20.542.878 -8,43% 36,55 33,28 36,75 35,00
17-03-2020 20.541.908 5,74% 36,55 36,21 38,3401 38,11
16-03-2020 24.433.987 -8,35% 34,64 34,50 38,99 36,045
13-03-2020 34.558.203 11,56% 37,77 34,49 39,55 38,98
12-03-2020 28.868.312 -7,68% 37,77 34,47 37,85 35,00
11-03-2020 16.555.900 -2,58% 37,77 37,385 38,485 38,09
10-03-2020 26.057.405 3,17% 38,64 36,665 39,135 39,08
09-03-2020 26.283.870 -6,71% 38,17 37,16 38,885 37,66
06-03-2020 13.870.851 -0,98% 38,91 38,83 40,60 40,37
05-03-2020 11.371.854 -4,07% 41,27 40,425 41,775 40,77
04-03-2020 12.121.431 2,56% 41,97 41,50 42,555 42,50
03-03-2020 20.003.197 -2,54% 40,34 41,10 43,45 41,44
02-03-2020 18.550.567 5,17% 40,34 39,40 42,53 42,519
28-02-2020 31.194.484 -2,05% 41,86 38,97 40,98 40,21
27-02-2020 15.588.676 -2,53% 41,86 40,99 42,60 41,15
26-02-2020 16.111.934 -2,20% 44,06 42,19 44,175 42,22
25-02-2020 10.050.172 -3,21% 44,69 43,025 44,87 43,17
24-02-2020 13.047.497 -2,66% 45,12 44,47 46,01 44,60
21-02-2020 15.088.510 -0,57% 45,81 45,66 46,42 45,76
20-02-2020 5.892.735 0,11% 45,80 45,50 46,15 46,02
19-02-2020 7.976.121 -0,39% 46,12 45,87 46,24 45,97
18-02-2020 8.849.297 0,19% 46,12 45,81 46,38 46,1786
17-02-2020 6.511.691 0,04% 45,90 45,75 46,18 46,09
14-02-2020 6.511.691 0,04% 45,90 45,75 46,18 46,09
13-02-2020 11.814.897 0,11% 45,90 45,69 46,35 46,07
12-02-2020 13.575.251 2,75% 44,98 44,955 46,135 46,02
11-02-2020 5.342.288 0,43% 44,82 44,365 44,85 44,85
10-02-2020 5.354.727 -0,20% 44,64 44,26 44,731 44,65
07-02-2020 8.388.789 0,31% 44,52 44,27 44,845 44,74
06-02-2020 9.599.638 -0,09% 44,76 44,29 45,06 44,55
05-02-2020 9.828.778 0,70% 44,74 44,48 45,14 44,59
04-02-2020 17.705.966 3,92% 43,50 43,38 44,52 44,33
03-02-2020 15.087.087 -1,23% 43,56 42,62 43,65 42,66
31-01-2020 12.684.100 -1,99% 44,11 43,00 44,11 43,26
30-01-2020 11.785.036 1,89% 44,24 42,70 44,185 44,14
29-01-2020 12.027.084 -1,61% 44,24 43,15 44,24 43,33
28-01-2020 9.888.501 0,09% 44,07 43,81 44,415 44,04
27-01-2020 11.134.843 -1,32% 43,92 43,90 44,75 44,00
24-01-2020 25.373.949 -2,52% 44,90 44,21 45,06 44,50
23-01-2020 24.147.066 -3,77% 46,54 45,515 46,98 45,65
22-01-2020 11.905.865 0,93% 47,50 47,275 47,70 47,74
21-01-2020 12.186.418 -0,42% 47,45 46,79 47,475 47,30
20-01-2020 17.565.442 1,39% 47,68 47,1101 47,74 47,52
17-01-2020 17.565.442 1,39% 47,68 47,1101 47,74 47,52
16-01-2020 14.324.673 1,28% 46,44 46,31 46,92 46,87
15-01-2020 6.843.312 0,54% 46,06 46,0154 46,54 46,28
14-01-2020 7.461.877 0,42% 45,57 45,50 46,22 45,9902
13-01-2020 12.119.438 1,87% 44,92 44,90 45,87 45,82
10-01-2020 8.843.399 -1,17% 45,63 44,925 45,63 44,98
09-01-2020 8.492.723 0,26% 45,39 45,18 45,60 45,51

login

Pesquisa de títulos

Fale Connosco