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 > >>
19/03/2020 21.841.300 -0,11% 36,55 34,60 39,31 35,64
18/03/2020 20.542.878 -8,43% 36,55 33,28 36,75 35,00
17/03/2020 20.541.908 5,74% 36,55 36,21 38,3401 38,11
16/03/2020 24.433.987 -8,35% 34,64 34,50 38,99 36,045
13/03/2020 34.558.203 11,56% 37,77 34,49 39,55 38,98
12/03/2020 28.868.312 -7,68% 37,77 34,47 37,85 35,00
11/03/2020 16.555.900 -2,58% 37,77 37,385 38,485 38,09
10/03/2020 26.057.405 3,17% 38,64 36,665 39,135 39,08
09/03/2020 26.283.870 -6,71% 38,17 37,16 38,885 37,66
06/03/2020 13.870.851 -0,98% 38,91 38,83 40,60 40,37
05/03/2020 11.371.854 -4,07% 41,27 40,425 41,775 40,77
04/03/2020 12.121.431 2,56% 41,97 41,50 42,555 42,50
03/03/2020 20.003.197 -2,54% 40,34 41,10 43,45 41,44
02/03/2020 18.550.567 5,17% 40,34 39,40 42,53 42,519
28/02/2020 31.194.484 -2,05% 41,86 38,97 40,98 40,21
27/02/2020 15.588.676 -2,53% 41,86 40,99 42,60 41,15
26/02/2020 16.111.934 -2,20% 44,06 42,19 44,175 42,22
25/02/2020 10.050.172 -3,21% 44,69 43,025 44,87 43,17
24/02/2020 13.047.497 -2,66% 45,12 44,47 46,01 44,60
21/02/2020 15.088.510 -0,57% 45,81 45,66 46,42 45,76
20/02/2020 5.892.735 0,11% 45,80 45,50 46,15 46,02
19/02/2020 7.976.121 -0,39% 46,12 45,87 46,24 45,97
18/02/2020 8.849.297 0,19% 46,12 45,81 46,38 46,1786
17/02/2020 6.511.691 0,04% 45,90 45,75 46,18 46,09
14/02/2020 6.511.691 0,04% 45,90 45,75 46,18 46,09
13/02/2020 11.814.897 0,11% 45,90 45,69 46,35 46,07
12/02/2020 13.575.251 2,75% 44,98 44,955 46,135 46,02
11/02/2020 5.342.288 0,43% 44,82 44,365 44,85 44,85
10/02/2020 5.354.727 -0,20% 44,64 44,26 44,731 44,65
07/02/2020 8.388.789 0,31% 44,52 44,27 44,845 44,74
06/02/2020 9.599.638 -0,09% 44,76 44,29 45,06 44,55
05/02/2020 9.828.778 0,70% 44,74 44,48 45,14 44,59
04/02/2020 17.705.966 3,92% 43,50 43,38 44,52 44,33
03/02/2020 15.087.087 -1,23% 43,56 42,62 43,65 42,66
31/01/2020 12.684.100 -1,99% 44,11 43,00 44,11 43,26
30/01/2020 11.785.036 1,89% 44,24 42,70 44,185 44,14
29/01/2020 12.027.084 -1,61% 44,24 43,15 44,24 43,33
28/01/2020 9.888.501 0,09% 44,07 43,81 44,415 44,04
27/01/2020 11.134.843 -1,32% 43,92 43,90 44,75 44,00
24/01/2020 25.373.949 -2,52% 44,90 44,21 45,06 44,50
23/01/2020 24.147.066 -3,77% 46,54 45,515 46,98 45,65
22/01/2020 11.905.865 0,93% 47,50 47,275 47,70 47,74
21/01/2020 12.186.418 -0,42% 47,45 46,79 47,475 47,30
20/01/2020 17.565.442 1,39% 47,68 47,1101 47,74 47,52
17/01/2020 17.565.442 1,39% 47,68 47,1101 47,74 47,52
16/01/2020 14.324.673 1,28% 46,44 46,31 46,92 46,87
15/01/2020 6.843.312 0,54% 46,06 46,0154 46,54 46,28
14/01/2020 7.461.877 0,42% 45,57 45,50 46,22 45,9902
13/01/2020 12.119.438 1,87% 44,92 44,90 45,87 45,82
10/01/2020 8.843.399 -1,17% 45,63 44,925 45,63 44,98
09/01/2020 8.492.723 0,26% 45,39 45,18 45,60 45,51
08/01/2020 10.095.383 1,02% 44,94 44,76 45,57 45,39
07/01/2020 16.716.216 1,06% 44,31 44,22 45,005 44,93
06/01/2020 11.809.065 -0,76% 44,66 44,55 44,87 44,67
03/01/2020 9.877.280 -0,49% 44,83 44,59 45,2213 45,15
02/01/2020 15.033.958 0,89% 45,36 44,93 45,40 45,369
31/12/2019 8.943.744 -0,47% 45,12 44,765 45,18 44,97
30/12/2019 8.205.586 0,18% 45,10 44,94 45,34 45,18
27/12/2019 6.423.389 0,29% 44,73 44,8647 45,22 45,10
26/12/2019 5.776.137 0,99% 44,73 44,565 45,00 44,97
24/12/2019 4.247.200 0,50% 44,24 44,16 44,70 44,32
23/12/2019 6.526.666 0,02% 44,08 43,955 44,25 44,10
20/12/2019 12.190.624 1,03% 43,92 43,25 44,19 44,09
19/12/2019 8.971.933 1,04% 43,27 43,03 43,65 43,64
18/12/2019 17.288.784 -0,30% 43,45 43,14 43,88 43,26
17/12/2019 11.417.321 -0,32% 43,53 43,2714 43,89 43,39
16/12/2019 15.733.521 -0,12% 43,82 43,32 44,08 43,53
13/12/2019 13.947.279 1,33% 42,84 42,73 43,80 43,58
12/12/2019 18.997.107 2,28% 42,19 42,17 43,20 43,0298
11/12/2019 19.496.266 -1,64% 42,79 42,01 42,85 42,07
10/12/2019 17.623.237 -2,10% 43,73 42,705 43,80 42,9674
09/12/2019 10.536.305 -0,79% 44,26 43,735 45,09 43,89
06/12/2019 7.255.015 0,45% 44,36 44,01 44,42 44,24
05/12/2019 13.255.569 1,22% 43,48 43,26 44,085 44,04
04/12/2019 10.663.398 -0,32% 43,70 43,345 43,72 43,51
03/12/2019 11.228.046 0,05% 43,35 43,08 43,73 43,65
02/12/2019 9.560.744 -1,18% 44,27 43,555 44,40 43,63
29/11/2019 5.006.139 -0,88% 44,60 44,04 44,60 44,03
28/11/2019 10.229.276 2,00% 43,85 43,66 44,575 44,42
27/11/2019 10.229.276 2,00% 43,85 43,66 44,575 44,42
26/11/2019 29.886.636 0,46% 43,48 43,25 43,85 43,55
25/11/2019 13.738.161 -3,15% 44,83 43,28 44,90 43,39
22/11/2019 8.770.302 0,99% 44,46 44,29 44,89 44,80
21/11/2019 8.306.737 0,33% 44,29 43,78 44,45 44,36
20/11/2019 7.666.250 -1,33% 44,61 43,875 44,63 44,215
19/11/2019 7.549.974 0,45% 44,76 44,59 44,90 44,81
18/11/2019 10.173.994 -0,22% 44,31 44,08 44,62 44,4618
15/11/2019 15.528.690 -1,96% 45,66 44,43 45,67 44,56
14/11/2019 5.120.138 0,44% 45,14 45,04 45,565 45,40
13/11/2019 7.390.645 -0,07% 45,05 44,97 45,5546 45,20
12/11/2019 5.166.002 -0,04% 45,18 44,95 45,31 45,23
11/11/2019 5.378.409 0,13% 44,88 44,83 45,60 45,25
08/11/2019 9.309.351 1,10% 44,68 44,44 45,20 45,19
07/11/2019 8.657.641 1,06% 44,48 44,27 45,005 44,69
06/11/2019 11.696.391 -0,14% 44,32 43,53 44,35 44,22
05/11/2019 8.511.034 0,89% 43,89 43,67 44,48 44,28
04/11/2019 10.846.343 -1,86% 45,17 43,75 45,215 43,92
01/11/2019 8.932.577 -0,13% 45,19 44,51 45,21 44,76
31/10/2019 11.860.887 0,29% 44,75 43,89 44,85 44,82
30/10/2019 7.313.982 -1,32% 45,35 44,46 45,43 44,75

login

Pesquisa de títulos

Fale Connosco