ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/04/2024 0 0,65% 43,19 43,12 43,59 43,35
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
28/12/2023 5.658.575 0,30% 43,97 43,90 44,40 44,12
27/12/2023 4.560.468 0,14% 43,90 43,72 44,17 43,99
26/12/2023 6.565.134 -0,18% 44,00 43,50 44,02 43,92
22/12/2023 8.181.118 -0,05% 44,13 43,81 44,616 44,00
21/12/2023 11.502.121 -0,41% 44,22 43,38 44,40 44,02
20/12/2023 9.962.079 -1,12% 44,62 44,21 44,915 44,20
19/12/2023 9.437.558 0,00% 44,66 44,50 44,90 44,70
18/12/2023 8.600.061 0,50% 44,66 44,315 44,875 44,70
15/12/2023 43.728.338 -0,36% 44,55 43,95 44,82 44,48
14/12/2023 20.481.998 2,22% 44,06 43,95 44,995 44,64
13/12/2023 11.237.277 2,34% 43,04 42,245 43,70 43,67
12/12/2023 11.891.518 0,02% 43,04 42,17 43,06 42,67
11/12/2023 8.095.707 1,33% 42,73 42,14 43,01 42,66
08/12/2023 8.869.423 -0,17% 41,70 41,66 42,24 42,10
07/12/2023 11.652.676 1,15% 41,99 41,78 42,6892 42,17
06/12/2023 11.328.226 0,19% 41,77 41,285 42,065 41,69
05/12/2023 17.261.983 -3,41% 41,97 40,6907 43,00 41,61
04/12/2023 14.036.882 2,06% 41,97 42,22 43,42 43,08
01/12/2023 8.797.441 0,76% 41,97 41,8092 42,52 42,21
30/11/2023 14.263.282 0,63% 41,97 41,44 41,9287 41,89
29/11/2023 8.635.829 -0,57% 41,97 41,41 42,07 41,63
28/11/2023 8.982.635 -0,52% 42,37 41,79 42,10 41,87
27/11/2023 10.711.230 -1,15% 42,37 41,812 42,48 42,09
24/11/2023 2.480.753 0,87% 42,55 42,405 42,73 42,85
23/11/2023 7.506.976 -1,13% 42,72 42,395 42,92 42,12
22/11/2023 7.357.577 -0,28% 42,72 42,395 42,92 42,48
21/11/2023 6.113.664 -0,79% 43,00 42,345 43,025 42,60
20/11/2023 9.788.349 1,27% 42,28 42,17 43,135 42,96
17/11/2023 8.831.886 0,02% 42,73 42,33 42,965 42,42
16/11/2023 10.739.248 -0,28% 41,88 41,87 43,06 42,41
15/11/2023 11.666.158 1,58% 41,88 41,88 42,65 42,53
14/11/2023 14.975.985 0,92% 42,31 41,77 42,50 41,87
13/11/2023 9.204.420 -1,00% 41,68 41,275 41,825 41,49
10/11/2023 11.584.887 2,52% 41,08 41,06 41,955 41,91
09/11/2023 16.008.961 -1,54% 41,66 40,765 41,77 40,88
Ajuda

Pesquisa de títulos

Fale Connosco