ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/07/2024	5.539.721	-2,53%	38,90	38,145	39,08	38,17
28/06/2024	18.353.447	2,30%	38,54	38,50	39,245	39,16
27/06/2024	5.702.963	0,16%	38,28	37,955	38,38	38,28
26/06/2024	6.314.373	-0,47%	38,29	37,62	38,44	38,22
25/06/2024	5.459.797	-0,21%	38,62	37,94	38,62	38,40
24/06/2024	7.126.793	0,00%	38,31	38,07	38,795	38,48
21/06/2024	27.206.305	1,66%	38,22	37,965	38,70	38,48
20/06/2024	8.152.437	2,57%	36,78	36,71	37,98	37,85
18/06/2024	8.987.112	-1,10%	37,34	36,755	37,77	36,90
17/06/2024	10.034.680	-0,35%	37,39	36,92	37,46	37,31
14/06/2024	4.366.101	-0,37%	37,39	37,26	37,68	37,44
13/06/2024	7.258.435	-0,66%	37,52	37,305	37,84	37,58
12/06/2024	6.473.199	-1,28%	38,53	37,485	38,64	37,83
11/06/2024	4.799.835	-1,21%	38,19	37,955	38,60	38,32
10/06/2024	5.167.233	-0,44%	38,91	38,53	38,975	38,79
07/06/2024	5.580.203	-0,28%	39,01	38,91	39,35	38,96
06/06/2024	7.069.977	-0,18%	39,17	39,01	39,92	39,07
05/06/2024	4.897.286	-1,06%	39,55	39,06	39,55	39,14
04/06/2024	5.587.980	-0,05%	39,42	39,20	39,78	39,56
03/06/2024	6.223.499	-1,12%	40,00	39,285	40,07	39,58
31/05/2024	14.229.303	2,98%	38,46	38,13	40,09	40,03
30/05/2024	5.299.645	2,45%	38,06	37,925	38,905	38,87
29/05/2024	11.567.719	-1,56%	38,26	37,845	38,43	37,94
28/05/2024	6.439.163	0,00%	38,23	38,155	38,805	38,54
24/05/2024	5.869.050	-0,36%	38,76	38,25	38,82	38,54
23/05/2024	6.054.767	-0,54%	38,82	38,51	39,14	38,68
22/05/2024	6.750.068	-0,82%	39,19	38,67	39,19	38,89
21/05/2024	5.521.813	0,00%	39,00	38,97	39,625	39,21
20/05/2024	5.297.292	-0,15%	39,17	38,665	39,31	39,21
17/05/2024	6.799.107	-0,25%	39,37	38,92	39,385	39,27
16/05/2024	5.985.520	0,31%	39,16	38,89	39,43	39,37
15/05/2024	6.529.931	-1,13%	39,88	39,01	39,95	39,25
14/05/2024	5.944.348	0,00%	40,00	39,595	40,05	39,70
13/05/2024	7.088.559	0,99%	39,56	39,325	39,735	39,70
10/05/2024	5.719.650	2,00%	38,36	38,33	39,445	39,31
09/05/2024	7.971.031	-1,31%	39,00	38,405	39,11	38,54
08/05/2024	6.607.404	1,45%	38,46	38,37	39,79	39,05
07/05/2024	9.300.867	0,00%	38,64	38,38	38,72	38,49
06/05/2024	9.034.530	-0,52%	38,78	38,43	39,06	38,49
03/05/2024	6.297.604	0,86%	38,45	38,375	38,84	38,69
02/05/2024	6.638.948	0,42%	38,54	38,075	38,74	38,36
01/05/2024	7.348.811	0,24%	38,05	38,05	38,695	38,20
30/04/2024	8.258.049	-1,90%	38,62	37,835	38,73	38,11
29/04/2024	6.001.321	0,73%	38,57	38,47	38,95	38,85
26/04/2024	10.951.932	1,85%	37,10	36,43	38,71	38,57
25/04/2024	13.235.250	-5,82%	38,54	37,19	39,205	37,87
24/04/2024	7.008.998	-0,37%	39,93	39,82	40,335	40,21
23/04/2024	6.166.944	-0,52%	40,45	40,31	41,11	40,36
22/04/2024	9.106.639	0,82%	40,48	39,965	40,70	40,57
19/04/2024	10.075.950	1,56%	39,63	39,63	40,30	40,24
18/04/2024	7.090.624	1,62%	39,35	39,14	39,69	39,62
17/04/2024	8.039.619	-0,33%	39,31	38,88	39,42	38,99
16/04/2024	6.757.097	-0,79%	39,42	39,015	39,595	39,12
15/04/2024	7.556.575	0,15%	39,75	39,11	39,91	39,43
12/04/2024	8.463.831	-1,92%	39,87	39,23	39,94	39,37
11/04/2024	8.576.101	1,06%	40,05	39,64	40,26	40,14
10/04/2024	8.279.684	-1,07%	40,15	39,39	40,15	39,72
09/04/2024	10.062.295	-1,38%	40,26	39,955	40,78	40,15
08/04/2024	9.584.001	-0,46%	40,68	40,585	41,005	40,71
05/04/2024	7.741.934	-0,51%	40,85	40,64	41,185	40,90
04/04/2024	9.668.399	-1,01%	41,81	40,955	42,00	41,11
03/04/2024	6.895.993	-0,67%	41,74	41,42	41,94	41,53
02/04/2024	6.215.651	-1,11%	42,18	41,61	42,655	41,81
01/04/2024	6.656.250	-2,47%	43,02	41,86	43,05	42,28
28/03/2024	10.733.915	0,65%	43,19	43,12	43,59	43,35
27/03/2024	4.843.591	1,39%	42,74	42,69	43,085	43,07
26/03/2024	5.051.122	-0,38%	42,66	42,14	42,66	42,48
25/03/2024	5.943.666	-0,23%	42,87	42,305	42,87	42,64
22/03/2024	5.034.582	-0,35%	43,09	42,465	43,11	42,74
21/03/2024	7.133.874	-0,49%	42,94	42,455	43,01	42,89
20/03/2024	7.653.512	0,26%	42,90	42,69	43,22	43,10
19/03/2024	6.932.507	-0,30%	42,94	42,63	43,24	42,99
18/03/2024	7.207.132	0,82%	43,09	42,94	43,48	43,12
15/03/2024	25.636.741	-0,12%	42,73	42,70	43,31	42,77
14/03/2024	9.392.845	-1,06%	43,10	42,02	43,14	42,82
13/03/2024	5.998.471	0,22%	43,40	43,20	43,675	43,28
12/03/2024	5.639.546	-0,82%	43,62	42,80	43,62	43,185
11/03/2024	7.319.128	2,25%	42,73	42,64	43,675	43,54
08/03/2024	6.890.596	2,01%	41,74	41,61	42,63	42,58
07/03/2024	6.239.448	-0,97%	42,25	41,515	42,37	41,74
06/03/2024	5.689.627	0,21%	42,17	41,675	42,41	42,15
05/03/2024	6.085.771	0,50%	41,91	41,73	42,565	42,06
04/03/2024	7.032.662	-2,22%	42,80	41,59	42,88	41,85
01/03/2024	5.156.694	-0,12%	42,66	42,18	43,07	42,80
29/02/2024	14.935.665	1,66%	42,53	42,44	42,95	42,85
28/02/2024	5.097.623	-0,28%	42,24	42,12	42,625	42,15
27/02/2024	3.996.285	0,19%	42,22	41,90	42,31	42,27
26/02/2024	6.702.241	0,69%	41,92	41,78	42,57	42,19
23/02/2024	5.144.785	-0,02%	41,87	41,68	42,31	41,90
22/02/2024	6.632.750	0,14%	41,85	41,405	41,98	41,91
21/02/2024	5.365.781	0,46%	41,89	41,495	41,95	41,85
20/02/2024	6.436.084	1,02%	41,15	40,735	41,725	41,66
16/02/2024	6.235.862	-1,34%	41,71	41,165	41,75	41,24
15/02/2024	5.706.032	-0,52%	41,79	41,675	42,17	41,80
14/02/2024	7.602.481	0,41%	42,04	41,685	42,125	42,02
13/02/2024	7.527.397	-1,78%	42,48	41,505	42,55	41,85
12/02/2024	7.375.831	1,28%	41,94	41,93	42,985	42,61
09/02/2024	8.935.275	1,99%	41,40	41,23	42,275	42,07
08/02/2024	12.261.361	-3,76%	43,03	41,055	43,03	41,25
07/02/2024	9.270.451	-3,51%	44,63	42,84	44,77	42,86