ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
14/07/2023	7.245.794	-1,29%	41,95	41,80	42,2653	42,01
13/07/2023	11.000.390	0,52%	42,69	42,22	42,74	42,56
12/07/2023	12.156.860	0,79%	42,21	42,16	42,54	42,34
11/07/2023	9.763.137	0,38%	41,98	41,625	42,2775	42,01
10/07/2023	11.511.767	1,01%	41,83	41,735	42,36	41,85
07/07/2023	9.140.301	0,53%	41,00	40,95	41,875	41,43
06/07/2023	7.905.081	-0,65%	41,10	40,87	41,43	41,21
05/07/2023	8.324.178	-0,67%	41,59	41,11	41,755	41,48
04/07/2023	4.984.475	1,16%	41,71	40,89	41,815	41,74
03/07/2023	4.984.374	1,62%	41,71	40,89	41,815	41,93
30/06/2023	9.980.097	0,19%	41,71	41,405	41,8701	41,55
29/06/2023	6.804.777	-0,48%	41,30	41,30	41,73	41,47
28/06/2023	11.068.684	0,46%	40,34	41,3101	42,03	41,67
27/06/2023	9.021.996	2,27%	40,34	40,48	41,59	41,48
26/06/2023	13.188.954	1,17%	40,34	40,17	40,78	40,56
23/06/2023	13.699.368	-1,21%	40,32	39,95	40,51	40,09
22/06/2023	8.204.554	-0,10%	40,70	40,20	40,75	40,58
21/06/2023	8.769.785	-0,05%	40,66	40,325	40,9387	40,62
20/06/2023	9.162.023	-1,36%	40,82	40,622	41,31	40,64
19/06/2023	22.910.605	-0,27%	40,82	41,10	41,66	41,36
16/06/2023	22.910.605	-0,27%	40,82	41,10	41,66	41,36
15/06/2023	8.987.123	1,54%	40,72	40,70	41,55	41,47
14/06/2023	11.740.433	0,39%	40,72	40,61	41,215	40,84
13/06/2023	7.590.631	-0,03%	40,92	40,62	41,13	40,68
12/06/2023	11.731.593	1,14%	40,19	40,10	40,80	40,69
09/06/2023	7.346.050	-0,59%	40,25	40,10	40,475	40,23
08/06/2023	6.714.378	0,30%	40,34	39,995	40,5084	40,47
07/06/2023	11.998.254	2,26%	39,55	39,48	40,465	40,35
06/06/2023	8.412.917	-0,83%	39,93	39,27	40,01	39,46
05/06/2023	15.788.248	1,53%	39,28	39,22	39,83	39,79
02/06/2023	13.215.471	0,38%	38,55	38,52	39,55	39,19
01/06/2023	19.961.019	-0,79%	39,21	38,68	39,54	39,04
31/05/2023	15.394.304	-0,81%	39,18	39,075	39,755	39,35
30/05/2023	15.394.304	-0,81%	39,18	39,075	39,755	39,16
29/05/2023	22.720.202	1,00%	39,27	39,09	39,67	39,48
26/05/2023	22.720.202	1,00%	39,27	39,09	39,67	39,48
25/05/2023	17.649.536	-2,23%	39,56	38,995	39,86	39,09
24/05/2023	12.456.251	-0,99%	40,58	39,88	40,58	39,98
23/05/2023	11.068.523	-2,09%	41,21	40,37	41,495	40,38
22/05/2023	8.020.274	0,15%	41,54	41,165	41,66	41,24
19/05/2023	9.782.007	-0,32%	41,51	40,985	41,585	41,18
18/05/2023	11.436.026	2,53%	39,85	39,82	41,36	41,31
17/05/2023	7.673.222	1,28%	39,86	39,725	40,47	40,25
16/05/2023	7.464.970	-1,14%	40,15	39,535	40,18	39,74
15/05/2023	8.595.469	-0,03%	40,46	40,07	40,505	40,20
12/05/2023	9.753.012	-0,40%	40,50	40,015	40,54	40,21
11/05/2023	10.163.942	1,28%	39,84	39,81	40,52	40,37
10/05/2023	10.587.847	0,61%	39,93	39,28	39,93	39,86
09/05/2023	13.794.918	-2,39%	40,41	39,57	40,50	39,62
08/05/2023	7.948.441	0,40%	40,56	40,265	40,80	40,59
05/05/2023	11.115.061	0,52%	40,57	39,85	40,63	40,43
04/05/2023	9.530.606	-1,64%	40,69	40,0101	40,765	40,22
03/05/2023	11.669.460	-0,75%	41,42	40,8111	41,52	40,89
02/05/2023	14.647.081	-1,06%	41,53	40,515	41,64	41,20
01/05/2023	11.076.204	0,65%	42,00	41,53	42,00	41,64
28/04/2023	15.767.920	2,73%	40,04	40,00	41,42	41,37
27/04/2023	19.574.889	10,27%	37,70	37,60	40,425	40,27
26/04/2023	11.621.584	-1,03%	36,67	36,385	36,95	36,52
25/04/2023	11.993.835	-0,83%	37,00	36,75	37,1288	36,90
24/04/2023	8.005.074	-1,40%	37,71	37,08	37,73	37,21
21/04/2023	9.267.124	0,03%	37,72	37,50	37,8528	37,74
20/04/2023	8.898.616	-1,36%	38,04	37,575	38,16	37,73
19/04/2023	8.511.241	-0,05%	38,06	38,00	38,43	38,25
18/04/2023	10.981.164	0,47%	38,85	37,951	39,06	38,27
17/04/2023	8.907.380	0,34%	37,95	37,945	38,24	38,09
14/04/2023	12.868.960	-0,24%	37,96	37,435	38,205	37,96
13/04/2023	9.945.376	1,04%	37,95	37,74	38,30	38,03
12/04/2023	9.564.274	-1,93%	38,70	37,54	38,74	37,64
11/04/2023	9.297.040	0,39%	38,34	38,28	38,69	38,38
10/04/2023	7.917.495	1,43%	37,48	37,42	38,275	38,23
06/04/2023	11.686.906	-0,61%	38,04	37,55	38,0753	37,69
05/04/2023	9.651.421	0,40%	37,63	37,535	38,10	37,92
04/04/2023	12.549.166	0,13%	37,94	37,46	38,025	37,77
03/04/2023	12.306.321	0,26%	38,00	37,825	38,38	38,01
31/03/2023	9.177.684	2,05%	37,26	37,205	37,95	37,91
30/03/2023	10.318.000	0,54%	37,38	36,97	37,40	37,15
29/03/2023	8.759.128	1,37%	36,83	36,73	36,995	36,95
28/03/2023	6.720.459	0,14%	36,41	36,35	36,785	36,45
27/03/2023	10.370.791	1,34%	36,18	36,17	36,615	36,40
24/03/2023	11.867.445	-0,14%	35,64	35,28	36,125	35,92
23/03/2023	11.868.233	-0,64%	36,11	35,635	36,475	35,97
22/03/2023	8.883.177	-2,14%	37,23	36,17	37,26	36,20
21/03/2023	10.848.512	1,54%	36,84	36,665	37,085	36,99
20/03/2023	10.494.234	1,11%	36,19	36,16	36,54	36,43
17/03/2023	38.065.756	-0,58%	35,87	35,63	36,21	36,03
16/03/2023	12.212.875	0,98%	35,56	35,42	36,305	36,24
15/03/2023	12.461.607	1,73%	35,03	34,63	35,9876	35,89
14/03/2023	16.122.304	-0,65%	35,73	34,94	35,95	35,28
13/03/2023	13.495.614	0,57%	35,11	34,945	35,945	35,51
10/03/2023	11.768.252	-0,45%	35,23	34,995	35,575	35,31
09/03/2023	8.475.339	-1,20%	36,00	35,325	36,13	35,47
08/03/2023	10.533.599	-0,80%	36,47	35,61	36,47	35,90
07/03/2023	12.106.686	-2,40%	37,19	35,935	37,21	36,19
06/03/2023	7.552.065	-0,40%	37,60	37,015	37,625	37,08
03/03/2023	10.185.270	0,76%	37,24	37,00	37,39	37,23
02/03/2023	7.944.087	0,87%	36,40	36,395	37,025	36,95
01/03/2023	9.657.344	-1,45%	36,88	36,34	37,08	36,63
28/02/2023	14.544.504	-0,48%	37,16	36,825	37,40	37,17
27/02/2023	11.451.109	0,95%	37,29	37,12	37,57	37,35
24/02/2023	11.394.554	0,85%	36,99	36,89	37,30	38,01