ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	8.751.015	0,19%	41,92	41,90	42,31	42,27
26-02-2024	12.761.293	0,69%	41,92	41,78	42,57	42,19
23-02-2024	9.982.040	-0,02%	41,87	41,68	42,32	41,90
22-02-2024	12.586.502	0,14%	41,85	41,40	41,965	41,91
21-02-2024	12.668.116	0,46%	41,15	41,495	41,95	41,85
20-02-2024	11.887.514	1,02%	41,15	40,735	41,73	41,66
19-02-2024	6.235.862	0,00%	41,71	41,165	41,75	41,24
16-02-2024	6.235.862	-1,86%	41,71	41,165	41,75	41,24
15-02-2024	11.911.279	-0,52%	41,79	41,67	42,17	41,80
14-02-2024	12.963.872	0,41%	42,04	41,68	42,13	42,02
13-02-2024	12.092.515	-1,82%	42,48	41,505	42,55	41,8329
12-02-2024	11.679.709	1,28%	41,94	41,93	42,9898	42,61
09-02-2024	14.991.714	1,99%	41,40	41,24	42,275	42,07
08-02-2024	28.278.835	-3,76%	43,03	41,055	43,05	41,25
07-02-2024	20.456.115	-3,51%	44,63	42,845	44,77	42,86
06-02-2024	11.274.366	-1,00%	44,94	44,14	44,94	44,42
05-02-2024	9.981.479	-0,55%	44,95	44,78	45,375	44,84
02-02-2024	15.249.979	-3,62%	45,33	44,87	45,82	45,0399
01-02-2024	11.077.507	0,41%	46,63	46,18	47,11	46,73
31-01-2024	11.652.378	0,11%	46,63	46,38	47,105	46,70
30-01-2024	9.969.600	1,17%	46,41	46,01	46,835	46,65
29-01-2024	13.120.948	-0,32%	45,43	45,81	46,51	46,1118
26-01-2024	13.575.634	2,19%	45,43	45,33	46,315	46,26
25-01-2024	18.516.912	3,36%	43,70	43,58	46,34	45,27
24-01-2024	11.569.883	-0,34%	44,28	43,50	44,33	43,80
23-01-2024	10.267.874	0,76%	43,74	43,425	44,1598	43,95
22-01-2024	11.652.594	0,62%	43,51	43,4364	43,92	43,62
19-01-2024	16.673.961	1,90%	42,63	42,53	43,36	43,35
18-01-2024	13.095.870	0,45%	42,11	42,085	42,63	42,54
17-01-2024	10.835.495	-1,72%	42,82	42,135	43,055	42,35
16-01-2024	11.657.097	0,23%	42,96	42,74	43,225	43,09
15-01-2024	8.640.283	-0,65%	43,42	42,86	43,42	42,99
12-01-2024	8.640.283	-0,65%	43,42	42,86	43,42	42,99
11-01-2024	8.475.542	-0,48%	43,58	42,835	43,68	43,27
10-01-2024	8.444.588	0,46%	43,30	42,98	43,56	43,48
09-01-2024	9.991.623	-1,03%	43,26	42,795	43,425	43,28
08-01-2024	11.400.785	1,39%	43,04	42,93	43,81	43,64
05-01-2024	8.490.336	0,96%	42,78	42,75	43,31	43,04
04-01-2024	13.542.280	-1,57%	43,27	42,49	43,35	42,63
03-01-2024	9.714.360	-0,66%	43,62	43,215	43,875	43,38
02-01-2024	10.746.334	0,25%	43,62	43,26	44,04	43,67
29-12-2023	8.795.749	-0,61%	44,09	43,555	44,135	43,85
28-12-2023	5.658.575	0,30%	43,97	43,90	44,40	44,12
27-12-2023	4.560.468	0,14%	43,90	43,72	44,17	43,99
26-12-2023	6.565.134	-0,18%	44,00	43,50	44,02	43,92
22-12-2023	8.181.118	-0,05%	44,13	43,81	44,616	44,00
21-12-2023	11.502.121	-0,41%	44,22	43,38	44,40	44,02
20-12-2023	9.962.079	-1,12%	44,62	44,21	44,915	44,20
19-12-2023	9.437.558	0,00%	44,66	44,50	44,90	44,70
18-12-2023	8.600.061	0,50%	44,66	44,315	44,875	44,70
15-12-2023	43.728.338	-0,36%	44,55	43,95	44,82	44,48
14-12-2023	20.481.998	2,22%	44,06	43,95	44,995	44,64
13-12-2023	11.237.277	2,34%	43,04	42,245	43,70	43,67
12-12-2023	11.891.518	0,02%	43,04	42,17	43,06	42,67
11-12-2023	8.095.707	1,33%	42,73	42,14	43,01	42,66
08-12-2023	8.869.423	-0,17%	41,70	41,66	42,24	42,10
07-12-2023	11.652.676	1,15%	41,99	41,78	42,6892	42,17
06-12-2023	11.328.226	0,19%	41,77	41,285	42,065	41,69
05-12-2023	17.261.983	-3,41%	41,97	40,6907	43,00	41,61
04-12-2023	14.036.882	2,06%	41,97	42,22	43,42	43,08
01-12-2023	8.797.441	0,76%	41,97	41,8092	42,52	42,21
30-11-2023	14.263.282	0,63%	41,97	41,44	41,9287	41,89
29-11-2023	8.635.829	-0,57%	41,97	41,41	42,07	41,63
28-11-2023	8.982.635	-0,52%	42,37	41,79	42,10	41,87
27-11-2023	10.711.230	-1,15%	42,37	41,812	42,48	42,09
24-11-2023	2.480.753	0,87%	42,55	42,405	42,73	42,85
23-11-2023	7.506.976	-1,13%	42,72	42,395	42,92	42,12
22-11-2023	7.357.577	-0,28%	42,72	42,395	42,92	42,48
21-11-2023	6.113.664	-0,79%	43,00	42,345	43,025	42,60
20-11-2023	9.788.349	1,27%	42,28	42,17	43,135	42,96
17-11-2023	8.831.886	0,02%	42,73	42,33	42,965	42,42
16-11-2023	10.739.248	-0,28%	41,88	41,87	43,06	42,41
15-11-2023	11.666.158	1,58%	41,88	41,88	42,65	42,53
14-11-2023	14.975.985	0,92%	42,31	41,77	42,50	41,87
13-11-2023	9.204.420	-1,00%	41,68	41,275	41,825	41,49
10-11-2023	11.584.887	2,52%	41,08	41,06	41,955	41,91
09-11-2023	16.008.961	-1,54%	41,66	40,765	41,77	40,88
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