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 > >>
12-11-2019 5.378.409 0,13% 44,88 44,83 45,60 45,25
11-11-2019 5.378.409 0,13% 44,88 44,83 45,60 45,25
08-11-2019 9.309.351 1,10% 44,68 44,44 45,20 45,19
07-11-2019 8.657.641 1,06% 44,48 44,27 45,005 44,69
06-11-2019 11.696.391 -0,14% 44,32 43,53 44,35 44,22
05-11-2019 8.511.034 0,89% 43,89 43,67 44,48 44,28
04-11-2019 10.846.343 -1,86% 45,17 43,75 45,215 43,92
01-11-2019 8.932.577 -0,13% 45,19 44,51 45,21 44,76
31-10-2019 11.860.887 0,29% 44,75 43,89 44,85 44,82
30-10-2019 7.313.982 -1,32% 45,35 44,46 45,43 44,75
29-10-2019 4.138.912 0,13% 45,19 45,115 45,645 45,50
28-10-2019 9.441.635 -0,46% 45,39 44,56 46,05 45,44
25-10-2019 8.389.902 1,81% 45,18 44,9501 45,7772 45,65
24-10-2019 12.671.699 -1,93% 47,21 44,50 47,24 44,84
23-10-2019 11.803.736 -0,11% 46,01 45,47 46,18 45,72
22-10-2019 6.697.441 -0,67% 45,89 45,695 46,045 45,77
21-10-2019 5.041.723 0,99% 45,89 45,815 46,215 46,0202
18-10-2019 8.789.743 -0,78% 46,06 45,42 46,10 45,57
17-10-2019 4.418.889 0,72% 45,83 45,51 45,96 45,93
16-10-2019 6.178.996 -0,09% 45,50 45,31 45,81 45,63
15-10-2019 4.571.146 0,97% 45,23 45,095 45,82 45,67
14-10-2019 5.270.253 -0,70% 45,37 45,06 45,54 45,23
11-10-2019 15.217.205 2,20% 44,84 44,6335 45,94 45,48
10-10-2019 4.727.341 0,27% 44,40 44,31 44,84 44,50
09-10-2019 6.155.766 0,61% 44,36 44,05 44,52 44,38
08-10-2019 8.591.733 -1,08% 44,25 43,64 44,75 44,11
07-10-2019 5.570.812 -0,29% 44,39 44,33 44,95 44,58
04-10-2019 7.621.748 1,57% 44,33 44,32 45,0166 44,75
03-10-2019 3.021.125 -0,19% 44,06 43,61 44,17 43,965
02-10-2019 10.452.055 -1,06% 44,39 43,97 44,63 44,05
01-10-2019 7.155.810 -0,94% 45,18 44,48 45,70 44,45
30-09-2019 9.106.771 0,60% 45,00 44,77 45,21 45,08
27-09-2019 8.033.047 -0,20% 45,16 44,325 45,30 44,8115
26-09-2019 11.707.058 -2,03% 45,77 44,25 45,80 44,90
25-09-2019 15.050.116 0,27% 45,79 45,32 45,9349 45,8315
24-09-2019 9.549.414 -1,09% 46,62 45,45 46,64 45,71
23-09-2019 6.265.882 -0,31% 46,17 46,155 46,50 46,215
20-09-2019 13.680.815 -0,66% 46,66 46,175 46,82 46,37
19-09-2019 6.559.758 -0,55% 47,04 46,5732 47,16 46,68
18-09-2019 8.105.745 0,58% 46,98 46,46 47,05 46,94
17-09-2019 4.807.808 0,86% 46,12 45,88 46,71 46,67
16-09-2019 5.998.235 -1,30% 46,22 45,7932 46,62 46,27
13-09-2019 4.889.772 -0,19% 46,96 46,785 47,16 46,88
12-09-2019 13.401.342 1,23% 46,74 46,50 47,27 46,97
11-09-2019 8.444.974 -0,11% 46,28 46,09 46,57 46,40
10-09-2019 8.986.112 0,07% 46,19 46,01 46,5699 46,45
09-09-2019 7.603.651 0,37% 46,65 46,135 46,685 46,52
06-09-2019 6.042.319 -0,13% 46,43 46,20 46,61 46,35
05-09-2019 13.383.949 1,96% 46,39 45,995 46,62 46,41
04-09-2019 13.360.442 3,74% 44,32 44,22 45,71 45,52
03-09-2019 5.087.865 -0,86% 43,89 43,53 44,05 43,88
02-09-2019 10.488.167 0,20% 44,49 44,03 44,65 44,26
30-08-2019 10.488.167 0,20% 44,49 44,03 44,65 44,26
29-08-2019 6.538.266 0,91% 44,15 43,95 44,50 44,17
28-08-2019 5.266.651 0,39% 43,40 43,215 43,90 43,77
27-08-2019 4.832.857 0,58% 43,90 43,42 43,92 43,60
26-08-2019 7.843.122 2,17% 42,74 42,55 43,505 43,35
23-08-2019 9.743.271 -3,06% 43,50 42,275 43,83 42,43
22-08-2019 5.098.144 -0,77% 44,23 43,62 44,41 43,769
21-08-2019 5.946.045 0,39% 43,76 43,48 44,16 44,11
20-08-2019 8.904.715 -0,14% 43,88 43,69 44,46 43,94
19-08-2019 8.347.494 1,90% 43,63 43,61 44,135 44,00
16-08-2019 9.569.109 1,96% 42,78 42,53 43,32 43,18
15-08-2019 7.671.020 -0,05% 42,45 42,05 42,875 42,35
14-08-2019 10.854.739 -2,51% 42,96 42,195 43,49 42,37
13-08-2019 14.211.657 2,36% 42,54 42,46 44,04 43,46
12-08-2019 9.073.189 -1,10% 42,73 42,20 42,77 42,46
09-08-2019 7.611.969 0,63% 42,63 42,38 43,145 42,93
08-08-2019 8.778.938 2,23% 41,97 41,90 42,88 42,66
07-08-2019 11.679.965 -0,81% 41,34 40,72 41,84 41,73
06-08-2019 9.123.653 -0,04% 41,69 41,30 42,185 41,595
05-08-2019 10.407.406 -2,44% 42,14 41,13 42,20 41,61
02-08-2019 7.414.791 -0,54% 42,75 42,20 42,92 42,65
01-08-2019 7.932.174 -0,67% 43,19 42,78 43,84 42,88
31-07-2019 8.646.424 -2,07% 43,80 42,70 43,89 43,169
30-07-2019 5.209.347 -0,34% 44,00 43,72 44,26 44,078
29-07-2019 5.842.200 -0,90% 44,70 44,12 44,71 44,23
26-07-2019 9.875.138 0,05% 44,17 44,02 45,08 44,63
25-07-2019 13.019.250 0,25% 44,31 43,8099 45,295 44,98
24-07-2019 8.865.335 1,81% 44,31 44,225 44,875 45,12
23-07-2019 8.773.870 1,07% 44,01 43,95 44,42 44,32
22-07-2019 6.867.287 -0,48% 44,11 43,64 44,14 43,85
19-07-2019 8.775.741 -1,12% 44,75 44,02 44,76 44,06
18-07-2019 5.133.742 0,29% 44,25 44,085 44,58 44,56
17-07-2019 8.183.424 -1,46% 45,03 44,39 45,05 44,43
16-07-2019 9.000.203 0,83% 44,83 44,77 45,24 45,09
15-07-2019 10.235.629 0,18% 44,80 44,485 44,87 44,72
12-07-2019 10.070.958 1,27% 44,07 43,96 45,01 44,64
11-07-2019 9.185.259 0,71% 43,83 43,75 44,13 44,10
10-07-2019 13.157.466 1,82% 44,04 43,245 44,13 43,76
09-07-2019 7.785.541 0,82% 42,56 42,37 43,135 42,98
08-07-2019 8.763.561 -1,50% 43,18 42,57 43,22 42,63
05-07-2019 5.829.895 -0,09% 43,15 42,87 43,35 43,28
04-07-2019 5.546.956 0,05% 43,00 42,95 43,3499 42,91
03-07-2019 5.546.956 0,05% 43,00 42,95 43,3499 42,91
02-07-2019 7.507.393 0,92% 42,57 42,46 42,89 42,89
01-07-2019 11.552.915 1,02% 42,87 42,34 43,00 42,71
28-06-2019 9.594.382 0,67% 42,17 41,865 42,31 42,2808
27-06-2019 10.933.176 -0,40% 42,29 41,4101 42,32 41,94
26-06-2019 9.674.773 -1,50% 42,66 41,94 42,845 42,111

login

Pesquisa de títulos

Fale Connosco