ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/02/2023	11.044.222	-0,84%	38,01	37,435	38,13	37,69
22/02/2023	9.113.106	0,45%	37,75	37,58	38,26	38,01
21/02/2023	11.127.314	-3,27%	38,57	37,79	38,70	37,84
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