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 > >>
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
07/01/2019 14.282.605 -0,85% 35,03 35,27 35,9075 35,5062
04/01/2019 14.800.918 2,53% 35,03 34,86 35,84 35,515
03/01/2019 15.112.926 0,79% 34,33 34,20 35,33 34,64
02/01/2019 11.420.411 0,94% 33,47 33,42 34,45 34,37
31/12/2018 12 -0,15% 34,29 33,30 34,60 34,30
28/12/2018 9.989.202 -0,35% 34,86 34,18 35,36 34,35
27/12/2018 10.373.266 1,08% 33,80 33,11 34,50 34,51
26/12/2018 14.297.691 3,45% 33,26 32,61 34,17 34,21
24/12/2018 7.620.470 -3,64% 33,72 33,03 33,97 32,52
21/12/2018 27.170.190 -2,51% 34,52 33,67 36,00 33,75
20/12/2018 16.614.633 -1,42% 35,22 34,23 35,425 34,69
19/12/2018 19.130.043 1,95% 35,82 34,955 36,56 36,345
18/12/2018 15.687.947 -1,55% 36,35 35,225 36,44 35,65
17/12/2018 13.705.967 -0,36% 36,39 36,00 36,86 36,21
14/12/2018 18.407.297 -0,54% 36,39 36,18 36,85 36,56
13/12/2018 23.589.078 -0,73% 37,03 36,39 37,30 36,71
12/12/2018 14.814.529 0,41% 37,31 36,84 37,49 36,99
11/12/2018 15.136.012 -1,37% 37,75 36,74 37,93 36,84
10/12/2018 7.426.978 -0,08% 37,54 36,72 37,60 37,38
07/12/2018 12.003.513 -1,27% 37,66 37,075 38,02 37,40
06/12/2018 15.416.972 0,05% 37,31 36,99 37,92 37,71
05/12/2018 17.927.905 -3,73% 39,20 37,361 39,29 37,69
04/12/2018 17.927.905 -3,73% 39,20 37,361 39,29 37,69
03/12/2018 15.693.889 0,36% 39,06 38,685 39,23 39,15
30/11/2018 25.259.094 -1,18% 39,45 38,725 39,60 38,9544
29/11/2018 9.433.730 1,01% 38,70 38,64 39,66 39,455
28/11/2018 10.637.232 1,82% 38,23 38,19 39,07 39,0585
27/11/2018 7.790.395 1,56% 37,62 37,62 38,45 38,359
26/11/2018 7.971.575 1,12% 37,78 37,44 37,98 37,81
23/11/2018 3.327.518 -0,32% 37,20 37,20 37,71 37,39
22/11/2018 10.408.783 2,04% 36,70 36,66 37,725 37,51
21/11/2018 10.408.783 2,04% 36,70 36,66 37,725 37,51
20/11/2018 17.904.628 -3,88% 38,16 36,61 38,48 36,70
19/11/2018 12.128.851 -1,37% 38,59 37,985 38,91 38,06
16/11/2018 13.019.560 0,26% 38,71 38,31 38,90 38,59
15/11/2018 10.536.448 -0,03% 38,11 37,82 38,49 38,28
14/11/2018 13.392.448 1,51% 38,00 37,77 38,68 38,29
13/11/2018 10.463.738 -0,74% 38,25 37,51 38,49 37,72
12/11/2018 9.728.059 -0,89% 38,25 37,58 38,58 38,00
09/11/2018 11.122.804 0,16% 38,16 37,9478 38,71 38,36
08/11/2018 7.566.682 -0,78% 38,30 37,91 38,58 38,00
07/11/2018 13.270.199 0,53% 38,00 37,64 38,342 37,93
06/11/2018 11.658.113 -0,32% 38,11 37,535 38,18 37,90
05/11/2018 12.322.144 0,96% 37,94 37,855 38,35 38,02
02/11/2018 14.381.198 -0,76% 38,09 37,01 38,23 37,66
01/11/2018 13.539.766 -0,55% 38,10 37,66 38,175 37,93
31/10/2018 17.151.944 0,77% 37,96 37,32 38,65 38,00
30/10/2018 22.457.869 4,78% 36,49 36,12 37,77 37,71
29/10/2018 17.482.284 2,13% 35,88 35,42 36,515 35,99
26/10/2018 24.328.432 0,24% 35,64 34,915 36,41 35,925
25/10/2018 21.486.797 5,04% 35,88 35,05 36,28 35,84
24/10/2018 17.460.014 -2,30% 35,98 34,05 36,26 34,83
23/10/2018 11.819.300 -0,33% 35,41 35,05 35,785 35,6328
22/10/2018 15.112.349 -0,78% 36,10 35,59 36,245 35,70
19/10/2018 14.600.394 0,79% 36,12 35,79 36,51 36,225
18/10/2018 16.833.538 -1,26% 36,28 35,82 36,63 35,94
17/10/2018 11.617.295 1,11% 36,03 35,789 36,665 36,40
16/10/2018 16.920.642 2,59% 35,22 35,195 36,09 36,00
15/10/2018 14.851.266 2,14% 34,61 34,55 35,67 35,36
12/10/2018 19.139.521 2,82% 34,05 33,895 34,79 34,62
11/10/2018 23.452.290 -1,81% 34,60 33,51 34,69 33,66

login

Pesquisa de títulos

Fale Connosco