ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/02/2023	8.292.598	-1,51%	39,71	38,965	39,80	39,12
17/02/2023	8.292.598	-1,51%	39,71	38,965	39,80	39,12
16/02/2023	15.070.618	0,76%	38,80	38,80	39,99	39,72
15/02/2023	10.979.148	0,92%	38,81	38,72	39,52	39,42
14/02/2023	10.071.072	-0,08%	38,94	38,535	39,27	39,06
13/02/2023	12.210.589	1,90%	38,23	38,23	39,25	39,09
10/02/2023	10.287.965	1,24%	37,90	37,88	38,38	38,37
09/02/2023	13.148.323	-2,22%	39,35	37,875	39,425	37,90
08/02/2023	13.029.083	-2,32%	39,28	38,53	39,40	38,75
07/02/2023	9.035.792	0,41%	39,33	39,015	39,8856	39,67
06/02/2023	7.658.225	-1,15%	39,55	39,265	39,80	39,51
03/02/2023	13.751.194	-2,80%	40,81	39,80	40,86	39,96
02/02/2023	13.914.613	2,85%	39,90	39,73	41,15	41,11
01/02/2023	10.653.345	1,58%	39,09	38,69	40,29	39,97
31/01/2023	18.002.606	0,28%	39,24	39,08	39,4189	39,35
30/01/2023	11.427.542	-0,91%	39,10	38,95	39,515	39,24
27/01/2023	13.552.752	-2,00%	40,18	39,53	40,39	39,60
26/01/2023	12.936.531	0,77%	39,05	39,0132	40,74	40,41
25/01/2023	13.755.024	0,88%	40,23	39,555	40,31	40,10
24/01/2023	11.783.078	-1,27%	40,20	39,6516	40,44	39,75
23/01/2023	19.024.625	2,31%	39,35	39,25	40,41	40,28
20/01/2023	14.559.252	3,33%	38,24	37,97	39,4599	39,41
19/01/2023	10.046.571	-0,37%	38,24	37,77	38,3681	38,14
18/01/2023	11.531.811	-1,70%	38,91	38,17	39,13	38,28
17/01/2023	12.285.415	0,03%	38,99	38,435	39,04	38,94
16/01/2023	8.646.843	0,80%	38,70	38,47	39,055	39,00
13/01/2023	8.646.843	0,80%	38,70	38,47	39,055	39,00
12/01/2023	11.783.177	1,95%	37,89	37,71	38,725	38,69
11/01/2023	8.283.466	0,19%	38,06	37,43	38,10	37,95
10/01/2023	10.484.243	0,88%	37,49	37,34	37,927	37,88
09/01/2023	15.573.650	-0,90%	37,58	37,42	37,905	37,55
06/01/2023	11.809.723	2,24%	37,57	37,17	38,00	37,81
05/01/2023	17.987.680	1,07%	37,03	36,215	37,145	36,98
04/01/2023	14.223.685	2,87%	36,29	36,03	36,965	36,59
03/01/2023	13.921.868	2,51%	34,95	34,74	35,59	35,57
02/01/2023	10.469.623	0,09%	34,81	34,53	34,975	35,08
30/12/2022	10.469.623	0,09%	34,81	34,53	34,975	35,08
29/12/2022	8.376.408	1,24%	34,81	34,70	35,35	35,05
28/12/2022	9.046.440	-1,09%	35,10	34,6125	35,245	34,62
27/12/2022	10.028.923	-0,29%	35,12	34,635	35,27	35,04
23/12/2022	2.511.736	0,40%	34,86	34,74	35,195	34,96
22/12/2022	19.783.254	-0,57%	34,76	34,405	35,11	34,88
21/12/2022	14.259.473	1,95%	34,73	34,675	35,39	35,08
20/12/2022	18.058.173	1,35%	33,98	33,78	34,555	34,44
19/12/2022	14.536.283	-1,48%	34,57	33,93	34,72	33,98
16/12/2022	49.565.216	-0,35%	34,33	34,055	34,765	34,49
15/12/2022	16.449.891	-2,09%	34,94	34,455	35,175	34,61
14/12/2022	19.573.820	-3,71%	34,78	34,75	36,21	35,35
13/12/2022	17.534.867	0,52%	37,46	36,49	37,88	36,71
12/12/2022	18.798.198	3,40%	35,51	35,45	36,57	36,52
09/12/2022	12.020.902	0,94%	34,98	34,80	35,765	35,30
08/12/2022	11.774.373	1,01%	34,54	34,38	35,14	34,97
07/12/2022	14.388.733	-0,43%	34,64	34,26	34,825	34,62
06/12/2022	61.858.616	-1,08%	35,30	34,49	35,31	34,77
05/12/2022	57.752.300	-1,98%	35,38	35,125	36,04	35,15
02/12/2022	47.036.707	-1,16%	35,61	35,47	36,085	35,86
01/12/2022	36.668.740	-0,98%	36,38	36,20	37,08	36,28
30/11/2022	42.160.690	3,27%	35,46	35,17	36,66	36,64
29/11/2022	33.054.417	-0,31%	35,36	35,1101	35,68	35,48
28/11/2022	33.346.379	-0,11%	35,36	35,25	35,655	35,61
25/11/2022	22.266.258	0,79%	35,67	35,50	35,98	35,81
24/11/2022	31.228.789	1,23%	35,07	34,95	35,68	35,53
23/11/2022	31.228.789	1,23%	35,07	34,95	35,68	35,53
22/11/2022	48.402.560	2,18%	34,61	34,44	35,19	35,10
21/11/2022	36.948.828	-0,44%	34,55	34,03	34,87	34,35
18/11/2022	41.228.046	0,70%	34,55	34,285	34,91	34,50
17/11/2022	51.087.162	0,82%	34,57	33,205	34,55	34,26
16/11/2022	35.038.559	-0,88%	34,57	33,65	34,515	33,98
15/11/2022	49.773.571	0,35%	34,57	33,9586	35,075	34,25
14/11/2022	12.891.965	0,32%	33,85	33,81	34,66	34,13
11/11/2022	10.834.657	3,81%	32,42	32,83	34,06	34,02
10/11/2022	12.822.263	4,40%	32,42	32,16	32,90	32,77
09/11/2022	8.061.435	-1,63%	31,64	31,18	31,90	31,38
08/11/2022	10.539.980	0,95%	31,76	31,47	32,335	31,90
07/11/2022	10.678.677	1,89%	31,37	31,125	31,845	31,585
04/11/2022	12.849.944	2,07%	31,38	30,38	31,43	31,01
03/11/2022	13.750.869	-1,72%	31,38	30,04	30,58	30,38
02/11/2022	10.400.712	-2,06%	31,38	30,855	31,99	30,91
01/11/2022	11.500.993	-0,57%	31,38	31,54	32,61	31,56
31/10/2022	12.193.915	-0,66%	31,38	31,225	31,87	31,74
28/10/2022	15.060.572	-0,03%	31,38	30,635	32,025	31,96
27/10/2022	21.241.131	1,49%	33,00	31,8625	34,26	31,97
26/10/2022	13.372.387	-0,19%	31,97	31,45	32,18	31,50
25/10/2022	9.938.400	1,54%	31,20	31,10	31,61	31,56
24/10/2022	11.979.794	1,97%	30,50	30,755	31,37	31,08
21/10/2022	11.714.990	0,02%	30,50	30,05	30,745	30,465
20/10/2022	9.309.546	0,23%	30,50	30,26	30,85	30,46
19/10/2022	12.146.276	-1,17%	30,79	30,26	30,95	30,39
18/10/2022	14.008.699	-0,36%	31,30	30,47	31,59	30,71
17/10/2022	13.869.109	2,56%	30,54	30,3988	30,96	30,82
14/10/2022	16.175.562	-0,55%	28,66	30,01	30,84	30,0647
13/10/2022	17.278.189	5,37%	28,66	28,39	30,5065	30,23
12/10/2022	14.500.551	0,11%	28,73	28,52	29,33	28,71
11/10/2022	14.901.381	-1,55%	29,09	28,625	29,15	28,68
10/10/2022	9.950.760	1,13%	29,35	29,03	29,75	29,60
07/10/2022	15.750.415	-2,60%	29,86	29,195	29,975	29,27
06/10/2022	10.248.643	-2,31%	30,69	29,985	30,9885	30,03
05/10/2022	10.036.781	-0,81%	30,80	30,14	30,905	30,74
04/10/2022	13.951.558	2,14%	30,78	30,31	31,095	31,01
03/10/2022	19.945.382	4,43%	29,73	29,59	30,77	30,63