ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/07/2024 9.080.531 0,00% 39,41 36,965 39,57 38,51
23/07/2024 9.080.531 -2,58% 39,41 36,965 39,57 38,51
22/07/2024 7.428.107 -1,37% 40,15 38,79 40,19 39,53
19/07/2024 6.693.309 -0,15% 40,18 39,87 40,29 40,08
18/07/2024 6.536.903 -1,11% 40,25 40,13 41,195 40,14
17/07/2024 9.613.475 2,47% 39,68 39,68 40,73 40,59
16/07/2024 6.201.918 1,72% 38,94 38,86 39,66 39,61
15/07/2024 4.916.423 1,70% 38,25 38,20 39,43 38,94
12/07/2024 7.407.649 1,43% 37,99 37,91 38,34 38,29
11/07/2024 6.231.464 0,86% 37,58 37,56 38,19 37,75
10/07/2024 5.852.076 -0,21% 37,58 37,145 37,675 37,43
09/07/2024 4.865.817 0,48% 37,24 37,15 37,67 37,51
08/07/2024 6.525.439 -1,40% 37,79 37,21 37,99 37,33
05/07/2024 4.518.587 -0,50% 37,96 37,69 37,98 37,86
04/07/2024 2.826.002 0,00% 37,75 37,71 38,30 38,05
03/07/2024 2.826.002 -0,29% 37,75 37,71 38,30 38,05
02/07/2024 4.804.984 -0,03% 38,36 37,77 38,36 38,16
01/07/2024 5.539.721 -2,53% 38,90 38,145 39,08 38,17
28/06/2024 18.353.447 2,30% 38,54 38,50 39,245 39,16
27/06/2024 5.702.963 0,16% 38,28 37,955 38,38 38,28
26/06/2024 6.314.373 -0,47% 38,29 37,62 38,44 38,22
25/06/2024 5.459.797 -0,21% 38,62 37,94 38,62 38,40
24/06/2024 7.126.793 0,00% 38,31 38,07 38,795 38,48
21/06/2024 27.206.305 1,66% 38,22 37,965 38,70 38,48
20/06/2024 8.152.437 2,58% 36,78 36,71 37,98 37,85
19/06/2024 8.987.112 0,00% 37,34 36,755 37,77 36,90
18/06/2024 8.987.112 -1,44% 37,34 36,755 37,77 36,90
17/06/2024 20.592.582 -0,40% 37,39 36,92 37,46 37,29
14/06/2024 8.968.308 -0,37% 37,52 37,26 37,68 37,44
13/06/2024 13.356.474 -0,66% 37,52 37,305 37,84 37,58
12/06/2024 11.918.251 -1,28% 38,53 37,48 38,64 37,83
11/06/2024 10.864.549 -1,19% 38,19 37,955 38,60 38,33
10/06/2024 10.191.765 -0,44% 38,91 38,525 38,975 38,79
07/06/2024 10.433.967 -0,28% 39,17 38,905 39,35 38,96
06/06/2024 12.639.356 -0,18% 39,17 39,01 39,92 39,07
05/06/2024 8.082.791 -1,06% 39,55 39,06 39,55 39,14
04/06/2024 10.348.030 -0,05% 39,42 39,20 39,785 39,56
03/06/2024 10.456.032 -1,12% 38,46 39,28 40,07 39,58
31/05/2024 18.123.081 2,98% 38,46 38,13 40,085 40,03
30/05/2024 10.930.487 2,45% 38,26 37,92 38,905 38,87
29/05/2024 20.590.023 -1,56% 38,26 37,845 38,43 37,94
28/05/2024 11.893.693 0,00% 38,23 38,155 38,8095 38,54
27/05/2024 5.869.050 0,00% 38,76 38,25 38,82 38,54
24/05/2024 5.869.050 -0,90% 38,76 38,25 38,82 38,54
23/05/2024 11.222.557 -0,54% 39,19 38,5001 39,14 38,68
22/05/2024 10.204.133 -1,00% 39,19 38,67 39,19 38,82
21/05/2024 7.910.198 0,00% 39,00 38,97 39,69 39,21
20/05/2024 9.378.816 -0,15% 39,17 38,665 39,31 39,21
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
Ajuda

Pesquisa de títulos

Fale Connosco