ComCast Corporation Class A (CMCSA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
16 251 916 |
-0,61%
|
22,6103
|
22,40
|
23,09
|
22,70
|
| 22/10/2026 |
28 482 674 |
3,44%
|
22,17
|
22,00
|
23,289
|
22,84
|
| 21/10/2026 |
19 150 132 |
-1,32%
|
21,98
|
21,575
|
22,11
|
22,08
|
| 20/10/2026 |
16 471 900 |
2,17%
|
22,0873
|
22,00
|
22,41
|
22,36
|
| 19/10/2026 |
16 733 298 |
0,00%
|
21,73
|
21,53
|
22,14
|
21,90
|
| 16/10/2026 |
12 665 906 |
0,62%
|
21,86
|
21,76
|
22,32
|
21,90
|
| 15/10/2026 |
15 511 313 |
3,42%
|
21,30
|
21,30
|
22,08
|
21,77
|
| 14/10/2026 |
11 720 892 |
0,79%
|
20,88
|
20,61
|
21,085
|
21,05
|
| 13/10/2026 |
13 864 478 |
0,97%
|
20,87
|
20,65
|
21,03
|
20,88
|
| 12/10/2026 |
11 723 283 |
0,10%
|
20,66
|
20,50
|
20,855
|
20,68
|
| 09/10/2026 |
16 140 814 |
-2,62%
|
20,88
|
20,48
|
21,03
|
20,66
|
| 08/10/2026 |
16 306 522 |
1,19%
|
21,0107
|
20,745
|
21,23
|
21,21
|
| 07/10/2026 |
15 953 437 |
-0,61%
|
21,3774
|
20,88
|
21,435
|
20,94
|
| 06/10/2026 |
13 203 175 |
-0,05%
|
21,7801
|
21,23
|
21,84
|
21,23
|
| 05/10/2026 |
14 747 375 |
0,00%
|
21,6114
|
21,3112
|
21,625
|
21,57
|
| 02/10/2026 |
12 420 281 |
-0,55%
|
21,9616
|
21,395
|
21,9616
|
21,57
|
| 01/10/2026 |
10 547 398 |
-0,28%
|
21,76
|
21,55
|
21,96
|
21,70
|
| 30/09/2026 |
15 587 566 |
0,74%
|
21,7355
|
21,69
|
22,00
|
21,76
|
| 29/09/2026 |
11 323 308 |
-0,87%
|
21,80
|
21,464
|
21,90
|
21,60
|
| 28/09/2026 |
12 546 703 |
-0,46%
|
22,01
|
21,4901
|
22,02
|
21,79
|
| 25/09/2026 |
17 883 471 |
-0,88%
|
21,67
|
21,41
|
21,975
|
21,91
|
| 24/09/2026 |
14 896 657 |
-1,69%
|
22,69
|
22,015
|
22,805
|
22,13
|
| 23/09/2026 |
20 162 991 |
0,80%
|
22,51
|
22,035
|
22,87
|
22,55
|
| 22/09/2026 |
21 755 791 |
-2,18%
|
23,13
|
22,35
|
23,15
|
22,42
|
| 21/09/2026 |
13 747 082 |
0,86%
|
22,87
|
22,49
|
23,08
|
22,93
|
| 18/09/2026 |
22 275 991 |
-0,90%
|
22,8442
|
22,36
|
22,9062
|
22,74
|
| 17/09/2026 |
19 667 175 |
-3,37%
|
23,92
|
22,49
|
23,94
|
22,91
|
| 16/09/2026 |
11 848 606 |
-2,83%
|
24,41
|
23,595
|
24,47
|
23,73
|
| 15/09/2026 |
16 537 195 |
-1,85%
|
24,82
|
24,37
|
24,82
|
24,42
|
| 14/09/2026 |
18 528 359 |
-1,27%
|
25,2839
|
24,815
|
25,45
|
24,88
|
| 11/09/2026 |
7 391 968 |
0,12%
|
25,32
|
25,00
|
25,41
|
25,20
|
| 10/09/2026 |
14 860 610 |
2,36%
|
24,63
|
24,51
|
25,339
|
25,17
|
| 09/09/2026 |
26 103 884 |
-6,61%
|
26,33
|
24,19
|
26,33
|
24,59
|
| 08/09/2026 |
11 872 020 |
-0,66%
|
26,40
|
25,96
|
26,40
|
26,33
|
| 04/09/2026 |
9 067 092 |
-0,66%
|
26,62
|
26,38
|
26,725
|
26,49
|
| 03/09/2026 |
9 607 690 |
-0,65%
|
26,8402
|
26,50
|
27,13
|
26,65
|
| 02/09/2026 |
9 968 130 |
1,92%
|
26,41
|
26,41
|
27,19
|
26,81
|
| 01/09/2026 |
9 786 547 |
-1,17%
|
26,7017
|
26,27
|
26,76
|
26,30
|
| 31/08/2026 |
9 572 710 |
-1,59%
|
27,0438
|
26,595
|
27,0438
|
26,62
|
| 28/08/2026 |
8 091 770 |
2,44%
|
26,58
|
26,51
|
27,115
|
27,06
|
| 27/08/2026 |
11 461 303 |
-2,90%
|
26,9282
|
26,365
|
27,03
|
26,41
|
| 26/08/2026 |
6 879 148 |
0,31%
|
27,17
|
26,97
|
27,265
|
27,20
|
| 25/08/2026 |
13 876 679 |
0,30%
|
26,98
|
26,69
|
27,35
|
27,10
|
| 24/08/2026 |
7 861 906 |
0,71%
|
27,00
|
26,84
|
27,18
|
27,02
|
| 21/08/2026 |
7 797 410 |
1,61%
|
26,53
|
26,42
|
26,965
|
26,85
|
| 20/08/2026 |
7 681 080 |
-0,68%
|
26,57
|
26,25
|
26,76
|
26,42
|
| 19/08/2026 |
10 238 594 |
1,51%
|
26,1555
|
26,14
|
27,04
|
26,59
|
| 18/08/2026 |
14 567 692 |
2,46%
|
25,9001
|
25,895
|
26,25
|
26,20
|
| 17/08/2026 |
11 888 263 |
-2,33%
|
26,0324
|
25,5025
|
26,0827
|
25,57
|
| 14/08/2026 |
11 591 209 |
0,10%
|
26,11
|
26,1046
|
26,49
|
26,18
|
| 13/08/2026 |
11 285 147 |
2,79%
|
25,5909
|
25,5909
|
26,26
|
26,18
|
| 12/08/2026 |
9 935 492 |
-0,74%
|
25,55
|
25,07
|
25,63
|
25,47
|
| 11/08/2026 |
11 791 510 |
1,75%
|
25,24
|
25,01
|
25,675
|
25,65
|
| 10/08/2026 |
8 482 121 |
-0,57%
|
25,40
|
24,775
|
25,41
|
25,20
|
| 07/08/2026 |
9 041 043 |
0,80%
|
25,0001
|
24,945
|
25,50
|
25,36
|
| 06/08/2026 |
9 412 998 |
1,76%
|
25,00
|
24,76
|
25,20
|
25,17
|
| 05/08/2026 |
12 989 641 |
-0,74%
|
25,08
|
24,335
|
25,55
|
24,75
|
| 04/08/2026 |
11 120 102 |
1,63%
|
24,3962
|
24,33
|
24,97
|
24,93
|
| 03/08/2026 |
23 816 701 |
2,50%
|
24,12
|
24,12
|
24,895
|
24,56
|
| 31/07/2026 |
7 339 377 |
1,25%
|
23,89
|
23,81
|
24,145
|
23,96
|
| 30/07/2026 |
13 391 193 |
-3,76%
|
24,10
|
23,355
|
24,61
|
23,67
|
| 29/07/2026 |
19 087 871 |
1,63%
|
24,27
|
23,84
|
24,875
|
24,61
|
| 28/07/2026 |
20 768 396 |
6,25%
|
23,05
|
23,05
|
24,26
|
24,19
|
| 27/07/2026 |
18 914 099 |
2,20%
|
22,4739
|
22,36
|
23,29
|
22,80
|
| 24/07/2026 |
27 857 168 |
1,71%
|
21,509
|
21,28
|
22,485
|
22,295
|
| 23/07/2026 |
28 837 914 |
-6,70%
|
23,25
|
21,91
|
24,01
|
21,92
|
| 22/07/2026 |
18 849 060 |
-1,02%
|
24,15
|
23,49
|
24,248
|
23,52
|
| 21/07/2026 |
13 920 686 |
0,11%
|
23,74
|
23,58
|
23,95
|
23,81
|
| 20/07/2026 |
18 603 583 |
0,08%
|
23,89
|
23,37
|
23,99
|
23,78
|
| 17/07/2026 |
22 367 171 |
-1,14%
|
24,3843
|
23,66
|
24,67
|
23,79
|
| 16/07/2026 |
14 791 147 |
2,58%
|
23,66
|
23,6075
|
24,28
|
24,10
|
| 15/07/2026 |
12 526 964 |
1,25%
|
23,28
|
23,18
|
23,81
|
23,49
|
| 14/07/2026 |
13 166 199 |
-2,63%
|
23,9618
|
23,165
|
24,0852
|
23,19
|
| 13/07/2026 |
16 309 508 |
1,70%
|
23,65
|
23,65
|
24,28
|
23,97
|
| 10/07/2026 |
14 534 112 |
0,96%
|
23,4409
|
23,35
|
23,73
|
23,57
|
| 09/07/2026 |
12 869 678 |
0,71%
|
23,20
|
22,795
|
23,41
|
23,345
|
| 08/07/2026 |
13 676 021 |
-0,96%
|
23,6026
|
23,18
|
23,765
|
23,19
|
| 07/07/2026 |
16 124 544 |
0,11%
|
23,67
|
23,3705
|
24,235
|
23,41
|
| 06/07/2026 |
15 598 793 |
-1,70%
|
23,80
|
23,22
|
23,97
|
23,38
|
| 02/07/2026 |
17 562 502 |
0,19%
|
23,87
|
23,081
|
23,92
|
23,79
|
| 01/07/2026 |
23 284 291 |
-2,09%
|
24,41
|
23,5841
|
24,5245
|
23,73
|
| 30/06/2026 |
31 712 420 |
1,36%
|
24,897
|
24,0701
|
25,04
|
24,22
|
| 29/06/2026 |
78 460 357 |
4,49%
|
28,19
|
24,18
|
28,19
|
24,22
|
| 26/06/2026 |
15 321 503 |
2,31%
|
22,89
|
22,69
|
23,225
|
23,17
|
| 25/06/2026 |
12 850 184 |
0,20%
|
22,57
|
22,5005
|
23,00
|
22,69
|
| 24/06/2026 |
15 621 592 |
-0,81%
|
22,79
|
22,42
|
23,075
|
22,64
|
| 23/06/2026 |
18 260 733 |
2,31%
|
22,48
|
22,24
|
23,05
|
22,80
|
| 18/06/2026 |
29 199 029 |
-1,15%
|
22,7487
|
22,32
|
22,95
|
22,32
|
| 17/06/2026 |
19 957 217 |
-4,16%
|
23,58
|
22,55
|
23,6478
|
22,69
|
| 16/06/2026 |
14 326 941 |
-1,25%
|
24,00
|
23,32
|
24,145
|
23,66
|
| 15/06/2026 |
10 649 472 |
-2,25%
|
24,4499
|
23,945
|
24,625
|
23,97
|
| 12/06/2026 |
15 612 624 |
2,21%
|
24,05
|
23,91
|
24,50
|
24,50
|
| 11/06/2026 |
11 368 180 |
-0,10%
|
24,02
|
23,87
|
24,275
|
23,97
|
| 10/06/2026 |
10 417 787 |
0,59%
|
23,88
|
23,68
|
24,21
|
23,97
|
| 09/06/2026 |
14 345 388 |
0,40%
|
23,75
|
23,63
|
24,015
|
23,85
|
| 08/06/2026 |
12 391 146 |
-0,29%
|
23,82
|
23,515
|
24,105
|
23,76
|
| 05/06/2026 |
19 220 145 |
2,08%
|
23,42
|
23,39
|
23,94
|
23,82
|
| 04/06/2026 |
22 671 664 |
-0,72%
|
23,8988
|
23,13
|
24,25
|
23,33
|
| 03/06/2026 |
20 871 441 |
-5,35%
|
24,76
|
23,43
|
24,8762
|
23,52
|
| 02/06/2026 |
9 939 599 |
-0,82%
|
25,00
|
24,735
|
25,125
|
24,85
|
