ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
10/02/2025	7.566.047	0,29%	34,73	34,39	34,78	34,47
07/02/2025	7.624.730	-0,29%	34,62	34,105	34,67	34,37
06/02/2025	11.247.918	1,56%	34,15	33,75	34,48	34,47
05/02/2025	13.001.782	1,16%	33,55	33,31	33,95	33,94
04/02/2025	9.560.614	1,08%	32,65	32,61	33,61	33,55
03/02/2025	12.004.717	-1,40%	33,04	33,04	33,78	33,19
31/01/2025	13.779.896	1,23%	33,50	33,30	34,005	33,66
30/01/2025	17.900.606	-11,00%	34,42	32,50	34,68	33,25
29/01/2025	7.016.324	-0,51%	37,57	37,255	37,82	37,36
28/01/2025	6.622.494	-1,78%	37,93	37,48	38,175	37,55
27/01/2025	9.523.353	1,62%	37,76	37,73	38,395	38,23
24/01/2025	5.450.104	0,40%	37,46	37,29	37,64	37,62
23/01/2025	5.885.809	0,97%	37,21	36,92	37,53	37,47
22/01/2025	8.671.220	0,38%	36,84	36,52	37,20	37,11
21/01/2025	7.661.733	1,07%	36,58	36,54	37,25	36,97
17/01/2025	9.680.686	0,74%	36,91	36,455	36,91	36,58
16/01/2025	8.305.538	-0,52%	36,52	36,27	36,64	36,31
15/01/2025	7.712.806	0,33%	36,77	36,285	36,85	36,50
14/01/2025	6.740.396	-0,19%	36,63	36,155	36,63	36,38
13/01/2025	7.527.359	0,25%	36,51	36,25	36,72	36,45
10/01/2025	9.463.453	-2,18%	36,95	36,32	37,165	36,36
08/01/2025	7.065.567	-0,03%	36,86	36,245	37,24	37,17
07/01/2025	6.710.192	-0,83%	37,44	37,015	37,76	37,18
06/01/2025	11.619.948	-0,48%	37,29	37,29	38,15	37,49
03/01/2025	5.050.723	0,67%	37,60	37,37	37,74	37,67
02/01/2025	5.152.106	-0,29%	37,80	37,205	37,95	37,42
31/12/2024	5.327.134	0,37%	37,44	37,24	37,595	37,53
30/12/2024	7.023.663	-1,42%	37,87	37,11	37,87	37,39
27/12/2024	6.127.040	-0,84%	37,90	37,695	38,24	37,93
26/12/2024	4.182.027	-0,39%	38,21	38,095	38,45	38,25
24/12/2024	2.835.511	1,11%	37,90	37,72	38,42	38,40
23/12/2024	5.621.523	-0,63%	38,12	37,67	38,21	37,98
20/12/2024	31.092.326	2,19%	37,53	37,31	38,30	38,22
19/12/2024	7.692.372	-1,22%	37,89	37,255	38,04	37,40
18/12/2024	8.105.713	-2,42%	38,50	37,79	38,94	37,86
17/12/2024	5.735.156	-0,15%	38,87	38,565	39,11	38,80
16/12/2024	6.895.888	-2,66%	39,21	38,795	39,74	38,86
13/12/2024	5.249.510	-0,80%	39,73	39,66	40,20	39,92
12/12/2024	8.475.308	1,33%	39,87	39,85	40,36	40,24
11/12/2024	6.839.076	0,46%	39,46	39,42	39,84	39,71
10/12/2024	8.147.680	1,23%	39,25	38,53	39,78	39,53
09/12/2024	12.040.366	-9,50%	43,21	38,76	43,30	39,05
06/12/2024	7.875.223	0,84%	42,75	42,73	43,19	43,15
05/12/2024	4.468.414	0,56%	42,65	42,47	42,97	42,79
04/12/2024	5.048.058	-0,72%	42,71	42,385	42,97	42,55
03/12/2024	4.648.243	-0,99%	43,27	42,825	43,43	42,86
02/12/2024	4.972.171	0,23%	43,01	42,68	43,305	43,29
29/11/2024	3.645.014	1,48%	42,52	42,44	43,265	43,19
27/11/2024	5.979.780	-0,19%	42,61	42,53	43,04	42,56
26/11/2024	5.406.040	-1,30%	43,00	42,445	43,26	42,64
25/11/2024	12.053.931	-0,62%	43,91	43,14	44,01	43,20
22/11/2024	2.967.156	-0,07%	43,26	43,16	43,72	43,47
21/11/2024	4.738.624	1,19%	43,06	42,51	43,73	43,50
20/11/2024	4.343.764	1,58%	42,53	41,99	43,015	42,99
19/11/2024	5.973.850	-1,58%	42,60	42,31	42,755	42,32
18/11/2024	4.762.968	0,28%	42,85	42,75	43,215	43,00
15/11/2024	6.670.537	-1,38%	43,48	42,585	43,81	42,88
14/11/2024	5.680.613	-0,98%	43,91	43,195	44,06	43,48
13/11/2024	4.859.097	-0,30%	43,69	43,515	44,185	43,91
12/11/2024	4.944.251	-0,36%	43,90	43,85	44,20	44,04
11/11/2024	4.891.523	0,66%	43,96	43,94	44,63	44,20
08/11/2024	8.125.713	-0,63%	44,16	43,66	44,36	43,91
07/11/2024	6.329.063	-2,10%	44,98	44,15	45,00	44,19
06/11/2024	11.766.761	6,06%	43,83	43,43	45,22	45,14
05/11/2024	6.327.935	0,07%	42,74	42,33	43,06	42,56
04/11/2024	7.309.860	-2,36%	43,71	42,495	43,76	42,53
01/11/2024	7.293.132	-0,25%	44,26	43,495	44,68	43,56
31/10/2024	10.731.282	3,39%	45,22	42,84	45,31	43,67
30/10/2024	8.798.934	0,40%	41,82	41,805	42,47	42,24
29/10/2024	7.603.612	0,55%	41,84	41,76	42,48	42,07
28/10/2024	7.113.022	0,43%	41,62	41,62	41,96	41,84
25/10/2024	5.357.818	0,02%	42,09	41,625	42,58	41,66
24/10/2024	6.357.511	0,24%	41,79	41,34	42,00	41,65
23/10/2024	6.280.052	0,01%	41,53	41,22	41,91	41,55
22/10/2024	6.452.917	2,50%	40,68	40,58	42,28	41,545
21/10/2024	6.067.130	-3,34%	41,96	40,465	41,965	40,53
18/10/2024	5.804.924	-0,71%	41,95	41,87	42,36	41,93
17/10/2024	4.126.420	-0,05%	42,58	41,655	42,75	42,23
16/10/2024	3.916.361	0,33%	42,24	42,215	42,61	42,25
15/10/2024	5.949.075	0,33%	42,02	41,935	42,765	42,11
14/10/2024	4.315.582	1,72%	41,36	41,30	42,04	41,97
11/10/2024	4.993.272	0,39%	41,17	41,08	41,48	41,26
10/10/2024	4.092.409	-0,72%	41,52	41,06	41,95	41,10
09/10/2024	4.123.999	1,10%	40,94	40,77	41,435	41,40
08/10/2024	4.824.019	0,96%	40,57	40,40	41,03	40,95
07/10/2024	6.098.130	-1,53%	40,94	40,525	41,19	40,56
04/10/2024	4.706.923	0,93%	40,89	40,665	41,32	41,19
03/10/2024	3.494.136	-1,19%	41,03	40,53	41,08	40,81
02/10/2024	3.949.578	-0,96%	41,39	41,255	41,855	41,30
01/10/2024	7.398.412	-0,17%	41,70	41,17	41,965	41,70
30/09/2024	7.338.821	0,31%	41,75	41,30	41,90	41,77
27/09/2024	6.771.367	1,51%	41,25	41,20	42,08	41,64
26/09/2024	6.793.018	1,06%	40,71	40,655	41,07	41,02
25/09/2024	5.939.145	-1,84%	41,15	40,53	41,31	40,59
24/09/2024	7.361.220	1,52%	40,84	40,615	41,475	41,35
23/09/2024	6.395.309	1,55%	40,31	40,12	40,92	40,73
20/09/2024	34.026.710	-0,40%	40,22	39,94	40,635	40,11
19/09/2024	6.382.643	1,13%	40,36	40,145	41,06	40,27
18/09/2024	5.381.025	1,37%	39,36	38,51	40,11	39,82
17/09/2024	4.938.596	-0,20%	39,50	39,225	39,81	39,28