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 > >>
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
25-06-2019 9.999.530 -1,95% 43,52 42,69 43,5625 42,75
24-06-2019 5.356.335 0,09% 43,55 43,425 43,85 43,60
21-06-2019 13.282.458 -0,28% 43,73 43,28 43,76 43,56
20-06-2019 9.240.927 1,25% 43,64 43,3125 43,77 43,68
19-06-2019 9.110.319 -0,25% 43,22 43,07 43,76 43,14
18-06-2019 12.188.613 1,62% 42,98 42,95 43,61 43,25
17-06-2019 9.074.535 0,59% 42,26 42,09 42,7766 42,56
14-06-2019 9.786.237 1,49% 41,94 41,70 42,495 42,31
13-06-2019 18.907.569 0,58% 41,46 41,40 41,73 41,69
12-06-2019 13.746.790 0,56% 41,29 41,25 41,79 41,45
11-06-2019 10.726.530 0,51% 41,58 41,03 41,80 41,50
10-06-2019 9.027.497 -0,46% 41,48 41,12 41,63 41,29
07-06-2019 21.934.296 0,80% 41,35 41,10 41,59 41,48
06-06-2019 15.157.316 -0,36% 41,27 40,81 41,3411 41,15
05-06-2019 17.252.818 -0,24% 41,76 41,22 41,79 41,30
04-06-2019 13.111.625 1,17% 41,45 41,25 41,87 41,4401
03-06-2019 12.627.153 -0,10% 41,03 40,68 41,255 40,96
31-05-2019 11.719.545 -1,77% 41,39 40,765 41,48 41,00
30-05-2019 12.234.547 -0,43% 42,23 41,425 42,23 41,74
29-05-2019 10.221.942 -1,46% 42,24 41,745 42,37 41,85
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

login

Pesquisa de títulos

Fale Connosco