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 > >>
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
10-10-2018 15.249.649 -3,58% 35,36 33,99 35,6469 34,17
09-10-2018 9.520.429 0,74% 35,28 34,99 35,83 35,44
08-10-2018 11.348.460 1,19% 34,50 34,46 35,23 34,97
05-10-2018 11.763.689 -1,84% 35,19 34,41 35,23 34,5635
04-10-2018 14.248.338 0,11% 35,05 34,84 35,3818 35,23
03-10-2018 19.015.524 -1,68% 35,77 35,01 35,88 35,10
02-10-2018 15.009.555 0,21% 35,28 35,00 35,885 35,4033
01-10-2018 12.718.749 0,14% 35,53 34,995 35,64 35,46
28-09-2018 10.876.215 0,54% 35,25 35,145 35,66 35,41
27-09-2018 10.059.200 -0,51% 35,50 35,185 35,715 35,1901
26-09-2018 12.413.423 0,23% 35,60 35,31 35,91 35,48
25-09-2018 13.179.335 -0,56% 35,86 35,29 35,98 35,4299
24-09-2018 38.885.922 -5,73% 35,94 34,75 36,27 35,73
21-09-2018 48.555.102 0,24% 37,95 37,481 38,06 37,90
20-09-2018 11.151.850 1,31% 37,61 37,12 37,98 37,81
19-09-2018 10.452.280 0,08% 37,67 37,29 37,94 37,77
18-09-2018 14.731.506 2,11% 37,11 37,00 37,875 37,74
17-09-2018 7.278.153 0,00% 37,03 36,72 37,21 36,96
14-09-2018 9.570.846 -0,22% 37,15 36,72 37,21 36,96
13-09-2018 14.211.366 2,63% 36,15 36,075 37,23 37,04
12-09-2018 12.187.053 -0,58% 36,21 35,67 36,30 36,09
11-09-2018 12.956.734 -0,17% 36,44 36,22 36,495 36,30
10-09-2018 9.661.149 0,53% 36,40 36,28 36,5082 36,36
07-09-2018 11.168.536 0,70% 35,90 35,75 36,37 36,17
06-09-2018 11.146.311 -0,99% 36,18 35,72 36,29 35,9199
05-09-2018 9.974.326 -0,15% 36,28 36,1501 36,48 36,326
04-09-2018 11.616.012 -1,65% 36,75 36,211 36,85 36,38
03-09-2018 11.682.821 0,49% 36,60 36,58 37,05 36,8597
31-08-2018 11.682.821 0,49% 36,60 36,58 37,05 36,8597
30-08-2018 6.041.300 -0,38% 36,55 36,41 36,70 36,61
29-08-2018 8.309.561 0,97% 36,27 36,22 36,90 36,7022
28-08-2018 5.575.673 -0,23% 36,54 36,21 36,695 36,3475
27-08-2018 6.968.247 -0,19% 36,64 36,40 36,70 36,43
24-08-2018 12.895.563 4,08% 35,37 35,32 36,79 36,75
23-08-2018 6.535.408 -0,14% 35,38 35,26 35,48 35,43
22-08-2018 4.498.140 0,73% 35,70 34,21 35,73 36,00
21-08-2018 6.601.977 0,88% 35,45 35,44 36,0242 35,74
20-08-2018 5.965.852 -0,48% 35,70 35,30 35,725 35,43
17-08-2018 6.719.223 -0,17% 35,56 35,35 35,85 35,60

login

Pesquisa de títulos

Fale Connosco