ComCast Corporation Class A (CMCSA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
10.321.058 |
2,55%
|
39,68
|
39,68
|
40,6952
|
40,62
|
| 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
|
| 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
|
Por favor leia o