ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
08/11/2023 11.740.242 -1,24% 41,92 41,29 42,0375 41,52
07/11/2023 11.407.893 -0,99% 42,44 41,97 42,45 42,04
06/11/2023 11.307.390 -1,67% 43,15 42,20 43,225 42,46
03/11/2023 11.764.584 1,60% 42,86 42,8201 43,42 43,18
02/11/2023 10.167.380 1,63% 41,38 41,34 42,58 42,50
01/11/2023 11.791.949 1,28% 40,70 41,34 42,125 41,82
31/10/2023 11.426.072 2,08% 40,70 40,70 41,34 41,29
30/10/2023 10.727.944 2,04% 39,96 39,94 40,62 40,45
27/10/2023 11.446.876 1,88% 38,01 37,915 40,41 39,885
26/10/2023 30.021.357 -8,75% 43,26 38,83 40,4514 39,01
25/10/2023 12.991.268 -1,63% 43,26 42,72 43,60 42,75
24/10/2023 12.069.453 1,21% 43,36 43,22 43,59 43,46
23/10/2023 9.385.294 0,19% 43,13 42,73 43,30 42,94
20/10/2023 13.545.773 -0,49% 42,85 42,3257 43,335 42,86
19/10/2023 9.703.967 -2,16% 44,36 42,99 44,34 43,07
18/10/2023 8.237.716 -0,77% 44,36 43,90 44,51 44,02
17/10/2023 9.683.947 0,25% 44,22 44,095 44,69 44,36
16/10/2023 9.506.675 1,00% 44,00 43,765 44,325 44,25
13/10/2023 9.729.355 -0,21% 44,34 43,505 44,07 43,81
12/10/2023 10.359.958 -0,77% 44,69 43,795 44,455 43,90
11/10/2023 10.722.174 -0,52% 44,27 44,095 44,92 44,24
10/10/2023 10.203.502 0,86% 44,27 43,8245 44,66 44,47
09/10/2023 11.516.261 1,43% 43,46 43,355 44,2382 44,09
06/10/2023 13.471.062 1,05% 42,72 42,385 43,605 43,47
05/10/2023 10.278.894 -1,04% 43,48 42,875 43,59 43,02
04/10/2023 13.034.812 0,05% 43,39 43,165 43,57 43,47
03/10/2023 10.304.905 -1,70% 43,87 43,315 44,13 43,45
02/10/2023 11.343.142 0,34% 44,22 44,09 44,72 44,49
29/09/2023 9.888.250 -1,16% 44,69 43,99 45,09 44,34
28/09/2023 9.414.922 0,58% 44,36 44,64 45,235 44,86
27/09/2023 11.769.471 0,81% 44,00 44,25 44,825 44,60
26/09/2023 12.002.593 -1,38% 45,17 43,90 44,715 44,25
25/09/2023 7.521.051 -0,95% 45,17 44,735 45,35 44,87
22/09/2023 8.239.227 -0,88% 45,56 45,26 45,84 45,30
21/09/2023 11.319.114 0,44% 45,67 45,615 46,00 45,70
20/09/2023 9.817.852 -0,50% 45,87 45,47 46,04 45,50
19/09/2023 11.100.489 0,20% 45,57 45,465 45,83 45,73
18/09/2023 9.278.937 0,66% 45,47 45,42 46,02 45,64
15/09/2023 33.163.152 -1,37% 46,00 45,19 46,15 45,34
14/09/2023 12.455.421 1,73% 45,64 45,505 46,04 45,97
13/09/2023 10.719.374 0,00% 45,06 44,57 45,20 45,19
12/09/2023 14.572.501 -0,16% 45,14 44,87 45,48 45,19
11/09/2023 13.145.359 0,51% 45,02 44,96 45,7075 45,26
08/09/2023 13.786.359 0,42% 44,88 44,76 45,19 45,03
07/09/2023 13.322.187 -0,20% 44,52 44,84 45,695 44,84
06/09/2023 18.812.357 0,83% 44,52 44,25 45,59 44,93
05/09/2023 14.456.871 -2,56% 45,54 44,47 45,695 44,56
04/09/2023 11.821.859 -2,20% 46,65 45,35 46,70 45,73
01/09/2023 11.821.859 -2,20% 46,65 45,35 46,70 45,73
31/08/2023 13.577.065 -0,76% 47,12 46,76 47,295 46,76
30/08/2023 9.389.876 0,73% 46,08 46,68 47,1899 47,12
29/08/2023 9.700.887 1,74% 45,56 45,99 46,875 46,78
28/08/2023 7.376.838 1,12% 45,56 45,56 46,055 45,98
25/08/2023 8.309.121 0,51% 45,28 45,165 45,615 45,47
24/08/2023 10.198.953 -0,48% 45,31 45,1813 45,75 45,24
23/08/2023 11.307.354 -0,24% 45,85 45,33 45,93 45,46
22/08/2023 8.282.161 -0,63% 45,79 45,515 46,095 45,57
21/08/2023 7.578.061 0,22% 45,53 45,53 46,055 45,86
18/08/2023 10.156.489 -1,04% 46,63 45,64 46,36 45,76
17/08/2023 7.804.601 -0,17% 46,63 46,2422 46,88 46,26
16/08/2023 10.995.362 -1,47% 47,14 46,3086 47,455 46,34
15/08/2023 13.930.144 1,01% 46,25 46,24 47,29 47,03
14/08/2023 14.179.972 1,15% 46,25 46,23 46,865 46,56
11/08/2023 8.519.730 0,22% 45,67 45,57 46,225 46,03
10/08/2023 9.143.228 1,44% 45,67 45,67 46,53 45,93
09/08/2023 10.277.472 -0,26% 45,40 45,17 45,64 45,28
08/08/2023 12.771.663 -0,11% 45,33 45,15 45,605 45,40
07/08/2023 7.218.917 1,41% 45,14 45,085 45,60 45,47
04/08/2023 7.311.388 -0,73% 45,25 44,79 45,55 44,84
03/08/2023 7.849.074 0,18% 45,50 44,9067 45,57 45,17
02/08/2023 10.562.378 -0,51% 45,50 44,61 45,61 45,08
01/08/2023 10.317.308 0,09% 45,46 45,09 45,5067 45,30
31/07/2023 10.164.309 0,07% 45,40 45,125 45,82 45,26
28/07/2023 13.272.567 -0,27% 46,03 44,985 46,175 45,23
27/07/2023 18.746.983 5,69% 43,29 44,44 46,44 45,35
26/07/2023 10.951.309 -0,90% 43,29 42,63 43,38 42,91
25/07/2023 8.760.273 0,02% 43,14 43,14 43,525 43,30
24/07/2023 9.145.065 0,93% 43,11 43,015 43,50 43,29
21/07/2023 39.595.702 -0,74% 42,90 42,85 43,50 42,89
20/07/2023 10.999.025 1,17% 42,90 42,785 43,42 43,21
19/07/2023 11.679.428 0,64% 42,23 42,23 42,83 42,71
18/07/2023 12.080.276 0,83% 42,00 41,97 42,785 42,44
17/07/2023 10.223.523 0,19% 41,85 41,51 42,265 42,09
14/07/2023 7.245.794 -1,29% 41,95 41,80 42,2653 42,01
13/07/2023 11.000.390 0,52% 42,69 42,22 42,74 42,56
12/07/2023 12.156.860 0,79% 42,21 42,16 42,54 42,34
11/07/2023 9.763.137 0,38% 41,98 41,625 42,2775 42,01
10/07/2023 11.511.767 1,01% 41,83 41,735 42,36 41,85
07/07/2023 9.140.301 0,53% 41,00 40,95 41,875 41,43
06/07/2023 7.905.081 -0,65% 41,10 40,87 41,43 41,21
05/07/2023 8.324.178 -0,67% 41,59 41,11 41,755 41,48
04/07/2023 4.984.475 1,16% 41,71 40,89 41,815 41,74
03/07/2023 4.984.374 1,62% 41,71 40,89 41,815 41,93
30/06/2023 9.980.097 0,19% 41,71 41,405 41,8701 41,55
29/06/2023 6.804.777 -0,48% 41,30 41,30 41,73 41,47
28/06/2023 11.068.684 0,46% 40,34 41,3101 42,03 41,67
27/06/2023 9.021.996 2,27% 40,34 40,48 41,59 41,48
26/06/2023 13.188.954 1,17% 40,34 40,17 40,78 40,56
23/06/2023 13.699.368 -1,21% 40,32 39,95 40,51 40,09
22/06/2023 8.204.554 -0,10% 40,70 40,20 40,75 40,58
Ajuda

Pesquisa de títulos

Fale Connosco