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 > >>
28-05-2019 7.055.077 -0,47% 42,85 42,425 43,03 42,47
27-05-2019 4.250.938 -0,14% 42,81 42,64 43,06 42,67
24-05-2019 4.250.938 -0,14% 42,81 42,64 43,06 42,67
23-05-2019 9.573.698 -1,32% 43,00 42,50 43,15 42,73
22-05-2019 7.713.493 -0,14% 43,26 43,08 43,49 43,23
21-05-2019 11.313.417 1,19% 42,96 42,68 43,305 43,29
20-05-2019 8.496.799 -1,75% 43,21 42,41 43,38 42,78
17-05-2019 6.627.057 0,92% 42,57 43,02 43,805 43,589
16-05-2019 11.073.990 1,65% 42,57 42,41 43,30 43,19
15-05-2019 23.345.806 -0,98% 42,75 42,17 42,92 42,49
14-05-2019 10.867.523 1,49% 42,33 42,27 43,3875 42,91
13-05-2019 8.261.000 -2,02% 42,57 42,14 43,06 42,28
10-05-2019 6.388.585 0,54% 42,70 42,22 43,215 43,15
09-05-2019 6.144.262 0,87% 42,29 42,16 42,9703 42,92
08-05-2019 7.998.035 -0,49% 42,73 42,36 42,96 42,55
07-05-2019 9.255.615 -1,16% 42,79 42,37 43,11 42,80
06-05-2019 6.485.469 0,02% 42,77 42,70 43,4398 43,30
03-05-2019 7.261.224 1,50% 42,90 42,745 43,505 43,29
02-05-2019 10.325.472 -1,77% 43,31 42,36 43,39 42,65
01-05-2019 8.248.164 -0,25% 43,48 43,30 43,79 43,42
30-04-2019 9.708.706 0,18% 43,56 43,04 43,66 43,53
29-04-2019 7.727.372 0,86% 43,17 42,91 43,50 43,45
26-04-2019 10.217.638 0,35% 43,93 42,87 43,9638 43,08
25-04-2019 18.409.931 2,58% 42,45 42,11 43,81 42,93
24-04-2019 12.336.962 -0,33% 42,03 41,74 42,24 41,85
23-04-2019 8.462.867 2,19% 41,88 41,71 42,19 42,9213
22-04-2019 6.721.936 -1,01% 42,26 41,855 42,40 42,00
18-04-2019 9.486.803 -0,33% 42,74 42,04 42,83 42,43
17-04-2019 9.702.678 1,43% 42,00 41,89 42,64 42,5715
16-04-2019 6.237.732 0,46% 41,95 41,5116 42,17 41,97
15-04-2019 5.825.151 1,16% 41,32 41,26 41,80 41,78
12-04-2019 6.866.572 0,33% 41,10 40,945 41,33 41,175
11-04-2019 5.887.891 -0,10% 41,10 40,85 41,14 41,04
10-04-2019 7.997.203 0,10% 41,18 40,78 41,28 41,08
09-04-2019 8.663.662 1,01% 40,70 40,57 41,14 41,12
08-04-2019 8.279.635 0,53% 40,35 40,17 40,73 40,635
05-04-2019 10.947.688 0,03% 40,43 40,31 40,55 40,42
04-04-2019 7.315.545 0,35% 40,32 40,12 40,62 40,41
03-04-2019 13.899.827 0,63% 40,30 39,97 40,58 40,27
02-04-2019 7.647.398 -0,20% 40,17 39,81 40,3888 40,02
01-04-2019 6.997.631 0,82% 40,26 39,97 40,39 40,308
29-03-2019 10.212.465 -1,09% 40,20 39,59 40,34 39,98
28-03-2019 5.273.984 -0,30% 40,20 40,125 40,50 40,09
27-03-2019 10.780.564 1,46% 39,68 39,68 40,39 40,21
26-03-2019 5.751.407 1,94% 39,40 39,21 39,72 39,94
25-03-2019 9.148.287 -0,71% 39,48 38,935 39,52 39,18
22-03-2019 7.869.017 -1,22% 39,87 39,345 39,97 39,56
21-03-2019 9.931.698 1,47% 39,45 39,25 40,1651 40,05
20-03-2019 10.878.798 -0,78% 39,71 38,90 39,80 39,47
19-03-2019 7.866.925 -0,30% 39,98 39,695 40,35 39,8001
18-03-2019 9.564.384 -1,43% 40,23 39,88 40,45 39,89
15-03-2019 17.825.442 1,25% 39,91 39,54 40,52 40,37
14-03-2019 7.433.679 0,89% 39,47 39,37 39,95 39,91
13-03-2019 10.884.913 0,18% 39,69 39,37 39,855 39,56
12-03-2019 13.838.234 0,82% 39,23 39,065 39,7278 39,49
11-03-2019 15.818.699 2,57% 38,25 38,10 39,24 39,17
08-03-2019 8.222.683 -0,50% 38,22 37,89 38,48 38,19
07-03-2019 8.460.998 -0,60% 38,57 38,145 38,66 38,38
06-03-2019 5.832.003 -0,28% 38,88 38,45 38,95 38,61
05-03-2019 9.152.000 -0,03% 38,79 38,55 38,99 38,72
04-03-2019 6.999.468 -0,95% 39,25 38,38 39,65 38,73
01-03-2019 11.936.278 1,11% 38,85 38,8201 39,51 39,10
28-02-2019 12.847.583 0,36% 38,55 38,515 38,90 38,67
27-02-2019 8.958.277 -0,70% 38,64 38,39 38,715 38,53
26-02-2019 11.893.997 0,60% 38,63 38,41 38,86 38,80
25-02-2019 9.581.840 -0,10% 38,66 38,31 38,80 38,57
22-02-2019 12.049.625 0,36% 38,48 38,405 38,735 38,61
21-02-2019 12.749.468 1,80% 37,61 37,445 38,47 38,469
20-02-2019 8.213.414 0,64% 37,70 37,53 37,9364 37,79
19-02-2019 5.844.346 -0,58% 37,60 37,48 37,94 37,55
18-02-2019 9.798.745 1,37% 37,60 37,15 37,775 37,769
15-02-2019 9.798.745 1,37% 37,60 37,15 37,775 37,769
14-02-2019 10.564.962 0,76% 36,96 36,7517 37,46 37,31
13-02-2019 9.361.913 -0,56% 37,24 36,79 37,45 37,03
12-02-2019 6.665.097 0,65% 37,31 37,0418 37,45 37,24
11-02-2019 9.546.162 -1,60% 37,70 36,90 37,74 36,999
08-02-2019 8.676.474 -0,22% 37,50 36,99 37,76 37,599
07-02-2019 11.653.968 1,37% 37,16 37,09 37,71 37,68
06-02-2019 12.146.643 0,05% 37,14 36,79 37,29 37,17
05-02-2019 14.154.064 1,03% 36,87 36,57 37,27 37,15
04-02-2019 13.962.723 -0,06% 36,74 36,27 36,87 36,769
01-02-2019 11.436.513 0,60% 36,71 36,48 36,88 36,79
31-01-2019 14.522.921 3,21% 35,77 35,77 36,81 36,5685
30-01-2019 13.539.408 -1,80% 36,03 35,25 36,03 35,43
29-01-2019 11.915.302 2,01% 35,38 35,38 36,33 36,08
28-01-2019 16.696.214 -1,21% 35,48 34,67 35,535 35,3486
25-01-2019 14.921.131 -1,16% 36,63 35,56 36,83 35,82
24-01-2019 24.403.172 -1,79% 36,85 35,44 36,88 36,23
23-01-2019 18.849.810 5,49% 36,00 35,96 37,4235 36,889
22-01-2019 15.744.913 -2,51% 36,03 34,83 36,09 35,30
21-01-2019 14.919.014 0,82% 36,27 35,53 36,28 36,2035
18-01-2019 14.919.014 0,82% 36,27 35,53 36,28 36,2035
17-01-2019 16.934.456 0,22% 35,85 35,759 36,20 35,98
16-01-2019 11.701.992 0,20% 36,05 35,88 36,32 35,90
15-01-2019 8.620.369 0,31% 35,72 35,57 36,00 35,88
14-01-2019 11.901.096 0,39% 35,41 35,35 35,985 35,77
11-01-2019 9.414.831 -0,53% 35,61 35,31 35,74 35,63
10-01-2019 9.616.214 -0,43% 35,91 35,50 36,00 35,9034
09-01-2019 9.576.225 0,76% 35,82 35,51 36,10 35,99
08-01-2019 10.261.577 4,87% 35,66 35,36 35,89 37,155

login

Pesquisa de títulos

Fale Connosco