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
<< < 2 3 4 5 6 > >>
16-08-2018 9.846.984 1,97% 35,14 35,05 35,85 35,66
15-08-2018 9.409.844 0,28% 35,13 34,67 35,27 35,49
14-08-2018 6.267.891 1,00% 35,04 35,04 35,49 35,39
13-08-2018 11.232.187 0,02% 35,12 34,78 35,185 35,0879
10-08-2018 6.111.298 -1,16% 35,26 34,945 35,34 35,08
09-08-2018 9.860.654 1,26% 35,10 35,05 35,81 35,49
08-08-2018 7.133.016 -1,27% 35,47 34,89 35,49 34,9508
07-08-2018 6.138.587 0,23% 35,45 35,19 35,52 35,40
06-08-2018 6.750.696 -0,25% 35,59 35,29 35,75 35,32
03-08-2018 9.804.810 1,52% 34,73 34,73 35,43 35,165
02-08-2018 11.061.474 -2,15% 35,17 34,615 35,20 34,64
01-08-2018 12.494.683 -1,09% 35,75 35,32 35,90 35,39
31-07-2018 14.078.046 0,90% 35,65 35,50 36,09 35,78
30-07-2018 12.512.890 1,08% 35,06 35,02 35,70 35,46
27-07-2018 12.621.339 0,89% 34,80 34,76 35,61 35,06
26-07-2018 26.612.335 3,98% 35,02 33,77 35,095 34,75
25-07-2018 13.882.448 0,09% 33,39 32,81 33,52 33,42
24-07-2018 13.323.494 -2,28% 34,15 33,355 34,29 33,39
23-07-2018 15.569.909 -0,38% 34,16 33,82 34,30 34,17
20-07-2018 15.702.787 -1,46% 34,77 34,29 34,94 34,40
19-07-2018 25.050.498 2,84% 35,17 34,74 35,29 35,0059
18-07-2018 10.259.788 -0,76% 34,25 33,98 34,45 34,01
17-07-2018 13.049.668 -2,00% 34,64 34,21 34,915 34,27
16-07-2018 14.089.736 0,78% 34,74 34,65 35,27 34,97
13-07-2018 14.829.206 0,43% 34,66 34,40 35,15 34,70
12-07-2018 12.325.071 2,31% 33,68 33,60 34,57 34,549
11-07-2018 21.387.442 1,29% 33,09 33,03 34,17 33,77
10-07-2018 7.211.356 -0,43% 33,72 33,19 33,72 33,415
09-07-2018 8.347.998 -0,06% 33,78 33,25 33,80 33,56
06-07-2018 6.798.269 1,39% 33,25 33,00 33,61 33,58
05-07-2018 6.961.687 0,09% 33,27 32,915 33,40 33,12
04-07-2018 8.052.496 -0,42% 33,29 32,99 33,61 33,03
03-07-2018 8.052.496 -0,42% 33,29 32,99 33,61 33,03
02-07-2018 10.045.198 1,69% 32,44 32,44 33,22 33,17
29-06-2018 26.197.264 0,67% 32,51 32,50 33,605 32,85
28-06-2018 17.663.676 0,50% 32,44 32,08 32,70 32,45
27-06-2018 16.872.083 -1,16% 32,61 32,29 32,90 32,40
26-06-2018 19.721.887 -0,66% 33,24 32,67 33,265 32,90
25-06-2018 19.828.617 -1,95% 33,80 32,91 34,11 33,15
22-06-2018 51.285.042 3,23% 33,00 32,91 34,14 33,85
21-06-2018 21.386.908 -1,80% 33,35 32,645 33,65 32,79
20-06-2018 29.968.345 1,55% 33,36 32,34 33,715 33,32
19-06-2018 17.567.966 0,71% 32,23 32,20 33,081 32,81
18-06-2018 17.683.457 -3,66% 33,58 32,56 33,7899 32,6399
15-06-2018 38.310.457 -0,24% 34,39 33,59 34,40 33,74
14-06-2018 25.799.802 4,52% 32,79 32,77 34,06 33,78
13-06-2018 27.471.107 -1,48% 31,05 30,99 32,65 31,90
12-06-2018 21.707.270 1,06% 31,97 31,88 32,615 32,34
11-06-2018 16.543.844 -0,25% 31,97 31,88 32,44 32,00
08-06-2018 13.238.986 0,13% 31,85 31,845 32,19 32,04
07-06-2018 15.104.360 -0,53% 32,42 31,98 32,66 32,10
06-06-2018 22.446.565 3,83% 31,13 30,96 32,495 32,27
05-06-2018 14.716.802 -0,67% 31,26 31,04 31,31 31,08
04-06-2018 10.794.730 0,22% 31,30 31,1549 31,51 31,33
01-06-2018 10.134.504 0,35% 31,34 31,12 31,4474 31,29
31-05-2018 22.918.937 -0,79% 31,55 30,67 31,57 31,23
30-05-2018 11.303.811 -0,10% 31,68 31,32 31,70 31,48
29-05-2018 11.040.706 -0,59% 31,55 31,375 31,89 31,5617
28-05-2018 7.154.298 0,38% 31,59 31,58 32,01 31,75
25-05-2018 7.154.298 0,38% 31,59 31,58 32,01 31,75
24-05-2018 13.784.110 -0,78% 31,74 31,28 32,05 31,63
23-05-2018 16.392.592 -1,91% 31,84 31,80 32,24 31,89
22-05-2018 8.236.199 0,62% 32,41 32,31 32,705 32,5401
21-05-2018 10.100.583 -1,31% 32,77 32,20 32,89 32,29
18-05-2018 10.646.612 1,02% 32,45 32,2687 32,7712 32,74
17-05-2018 14.942.530 -0,43% 32,66 32,38 32,84 32,41
16-05-2018 12.382.449 1,59% 32,13 32,06 32,68 32,52
15-05-2018 14.706.866 -0,40% 31,98 31,73 32,035 32,01
14-05-2018 13.145.422 0,69% 31,89 31,805 32,25 32,12
11-05-2018 9.072.406 1,08% 31,54 31,51 31,95 31,90
10-05-2018 17.019.077 2,70% 30,74 30,70 31,64 31,56
09-05-2018 13.943.541 0,46% 30,57 30,43 30,97 30,73
08-05-2018 35.488.762 -4,47% 31,55 30,52 32,02 30,9439
07-05-2018 11.712.328 1,06% 32,03 31,8299 32,41 32,30
04-05-2018 13.084.655 3,03% 30,99 30,97 32,05 31,95
03-05-2018 13.233.966 -0,93% 31,15 30,55 31,26 31,01
02-05-2018 11.858.091 -1,65% 31,99 31,18 32,00 31,53
01-05-2018 15.270.524 1,88% 31,31 31,21 32,105 31,98
30-04-2018 22.533.941 -1,32% 31,99 31,335 32,23 31,39
27-04-2018 30.591.994 -4,47% 33,07 31,80 33,64 31,84
26-04-2018 19.372.235 -2,69% 34,31 33,02 34,43 33,34
25-04-2018 23.792.992 2,73% 33,18 33,05 34,78 34,26
24-04-2018 18.189.105 -1,54% 34,09 33,19 34,294 33,35
23-04-2018 12.885.432 2,02% 33,24 33,18 33,91 33,88
20-04-2018 18.186.009 -0,25% 33,55 33,10 33,795 33,395
19-04-2018 12.424.228 0,66% 33,28 33,0734 33,76 33,49
18-04-2018 13.844.619 0,00% 33,32 33,19 33,55 33,27
17-04-2018 21.888.756 -0,72% 33,76 33,05 33,85 33,29
16-04-2018 9.352.854 1,55% 33,34 32,979 33,745 33,53
13-04-2018 14.981.399 -0,18% 33,24 32,87 33,4414 33,07
12-04-2018 19.032.437 -0,97% 33,77 32,895 33,89 33,235
11-04-2018 13.547.012 -0,89% 33,59 33,54 34,065 33,56
10-04-2018 20.134.026 -0,32% 34,23 33,54 34,40 33,84
09-04-2018 10.131.352 -0,50% 34,39 33,915 34,555 33,95
06-04-2018 20.404.972 -1,47% 34,25 33,865 34,525 34,09
05-04-2018 14.020.400 0,85% 34,57 34,355 34,81 34,60
04-04-2018 16.338.060 0,76% 33,15 33,0498 34,405 33,725
03-04-2018 17.163.733 0,36% 33,45 32,925 33,55 33,45
02-04-2018 21.142.308 -1,64% 34,09 33,26 34,30 33,61
29-03-2018 19.260.396 2,40% 33,46 33,335 34,52 34,08

login

Pesquisa de títulos

Fale Connosco