ComCast Corporation Class A (CMCSA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
10.966.070 |
-1,06%
|
35,54
|
35,39
|
36,635
|
35,62
|
| 08/07/2025 |
9.338.710 |
1,58%
|
35,49
|
35,37
|
36,14
|
36,00
|
| 07/07/2025 |
11.446.517 |
-1,53%
|
36,0499
|
35,37
|
36,14
|
35,44
|
| 04/07/2025 |
7.165.889 |
0,45%
|
35,80
|
35,78
|
36,395
|
35,99
|
| 03/07/2025 |
7.165.782 |
0,53%
|
35,97
|
35,72
|
36,395
|
35,99
|
| 02/07/2025 |
14.945.581 |
-0,47%
|
35,57
|
35,57
|
36,66
|
35,83
|
| 01/07/2025 |
14.845.143 |
1,79%
|
35,43
|
35,28
|
36,66
|
36,00
|
| 30/06/2025 |
14.182.462 |
1,05%
|
35,4581
|
35,28
|
35,765
|
35,69
|
| 27/06/2025 |
8.881.366 |
0,30%
|
34,85
|
34,82
|
35,56
|
35,32
|
| 26/06/2025 |
12.798.133 |
1,06%
|
35,13
|
34,76
|
35,2153
|
35,21
|
| 25/06/2025 |
17.830.980 |
-1,05%
|
34,78
|
34,60
|
35,275
|
34,84
|
| 24/06/2025 |
14.564.719 |
1,85%
|
34,45
|
34,155
|
35,275
|
35,21
|
| 23/06/2025 |
19.383.680 |
0,17%
|
34,62
|
34,155
|
34,625
|
34,59
|
| 20/06/2025 |
30.588.485 |
0,79%
|
34,46
|
34,10
|
35,24
|
34,53
|
| 18/06/2025 |
11.524.969 |
-0,90%
|
34,96
|
34,22
|
35,025
|
34,26
|
| 17/06/2025 |
11.538.570 |
-1,65%
|
35,18
|
34,46
|
35,495
|
34,53
|
| 16/06/2025 |
13.744.851 |
-0,14%
|
35,1317
|
34,775
|
35,495
|
35,11
|
| 13/06/2025 |
12.491.335 |
-0,74%
|
35,18
|
34,95
|
35,455
|
35,01
|
| 12/06/2025 |
8.913.826 |
0,26%
|
35,67
|
35,065
|
35,765
|
35,27
|
| 11/06/2025 |
13.787.160 |
-1,24%
|
34,65
|
34,515
|
35,765
|
35,18
|
| 10/06/2025 |
15.561.413 |
2,95%
|
34,70
|
34,51
|
35,6369
|
35,62
|
| 09/06/2025 |
10.888.206 |
-0,29%
|
34,65
|
34,56
|
34,895
|
34,60
|
| 06/06/2025 |
10.401.942 |
1,40%
|
34,48
|
34,085
|
34,795
|
34,70
|
| 05/06/2025 |
13.306.563 |
-0,64%
|
34,74
|
34,085
|
34,90
|
34,22
|
| 04/06/2025 |
10.596.220 |
-0,64%
|
34,34
|
34,11
|
34,90
|
34,44
|
| 03/06/2025 |
14.152.834 |
0,96%
|
34,32
|
33,825
|
34,68
|
34,66
|
| 02/06/2025 |
19.362.622 |
-0,69%
|
34,43
|
33,825
|
34,43
|
34,33
|
| 30/05/2025 |
11.280.540 |
0,80%
|
34,63
|
33,835
|
34,76
|
34,57
|
| 29/05/2025 |
17.268.941 |
-1,01%
|
35,03
|
33,835
|
35,115
|
34,28
|
| 28/05/2025 |
14.455.821 |
-0,92%
|
34,76
|
34,58
|
35,39
|
34,63
|
| 27/05/2025 |
14.121.816 |
1,25%
|
34,85
|
34,58
|
35,105
|
34,95
|
| 23/05/2025 |
10.395.922 |
-0,20%
|
35,21
|
34,13
|
35,23
|
34,52
|
| 22/05/2025 |
10.286.956 |
-1,45%
|
35,42
|
34,57
|
35,61
|
34,59
|
| 21/05/2025 |
12.015.308 |
-1,38%
|
35,41
|
34,96
|
35,775
|
35,10
|
| 20/05/2025 |
10.134.121 |
0,42%
|
35,35
|
35,24
|
35,775
|
35,59
|
| 19/05/2025 |
9.765.399 |
-0,11%
|
35,33
|
35,24
|
35,535
|
35,44
|
| 16/05/2025 |
13.361.952 |
0,43%
|
34,62
|
34,51
|
35,655
|
35,48
|
| 15/05/2025 |
13.203.245 |
2,17%
|
34,60
|
34,35
|
35,365
|
35,33
|
| 14/05/2025 |
12.655.585 |
-0,66%
|
34,85
|
34,35
|
35,11
|
34,56
|
| 13/05/2025 |
13.515.279 |
0,20%
|
34,81
|
34,485
|
35,405
|
34,79
|
| 12/05/2025 |
17.076.921 |
1,37%
|
34,81
|
34,53
|
35,405
|
34,72
|
| 09/05/2025 |
11.662.323 |
0,09%
|
34,46
|
34,15
|
34,715
|
34,25
|
| 08/05/2025 |
26.218.358 |
-0,03%
|
34,70
|
34,16
|
34,8813
|
34,22
|
| 07/05/2025 |
18.486.688 |
-0,29%
|
34,23
|
34,075
|
34,8813
|
34,39
|
| 06/05/2025 |
11.247.142 |
0,12%
|
34,20
|
33,975
|
34,68
|
34,49
|
| 05/05/2025 |
16.085.794 |
-0,03%
|
34,20
|
33,975
|
34,68
|
34,45
|
| 02/05/2025 |
18.694.631 |
1,89%
|
33,85
|
33,675
|
34,525
|
34,46
|
| 01/05/2025 |
15.084.784 |
-1,11%
|
33,77
|
33,155
|
34,27
|
33,82
|
| 30/04/2025 |
10.409.930 |
0,77%
|
33,65
|
33,155
|
34,27
|
34,20
|
| 29/04/2025 |
17.132.674 |
0,50%
|
33,90
|
33,61
|
34,23
|
33,94
|
| 28/04/2025 |
18.563.273 |
-0,38%
|
33,75
|
33,62
|
34,23
|
33,77
|
| 25/04/2025 |
20.488.230 |
2,14%
|
31,96
|
31,44
|
33,94
|
33,90
|
| 24/04/2025 |
31.317.426 |
-3,71%
|
34,55
|
31,44
|
35,03
|
33,19
|
| 23/04/2025 |
18.066.686 |
0,61%
|
33,84
|
33,36
|
35,03
|
34,47
|
| 22/04/2025 |
16.672.934 |
2,08%
|
33,75
|
33,25
|
34,30
|
34,20
|
| 21/04/2025 |
15.979.721 |
-1,21%
|
33,89
|
33,25
|
34,005
|
33,60
|
| 17/04/2025 |
12.658.136 |
1,37%
|
34,30
|
33,36
|
34,45
|
34,01
|
| 16/04/2025 |
14.741.466 |
-2,47%
|
34,41
|
33,36
|
34,76
|
33,55
|
| 15/04/2025 |
13.487.177 |
0,73%
|
34,41
|
34,26
|
34,76
|
34,40
|
| 14/04/2025 |
15.079.948 |
1,28%
|
33,95
|
33,29
|
34,45
|
34,15
|
| 11/04/2025 |
19.372.467 |
0,12%
|
33,95
|
33,22
|
34,00
|
33,72
|
| 10/04/2025 |
22.110.694 |
-4,26%
|
34,78
|
33,09
|
34,90
|
33,68
|
| 09/04/2025 |
22.327.532 |
7,08%
|
32,50
|
32,20
|
35,22
|
35,18
|
| 08/04/2025 |
17.156.874 |
-1,90%
|
33,47
|
32,5042
|
34,29
|
32,84
|
| 07/04/2025 |
33.617.393 |
0,27%
|
32,97
|
32,38
|
34,44
|
33,47
|
| 04/04/2025 |
26.371.560 |
-6,55%
|
34,93
|
33,34
|
35,345
|
33,38
|
| 03/04/2025 |
14.843.386 |
-2,43%
|
36,61
|
35,605
|
36,655
|
35,72
|
| 02/04/2025 |
13.948.571 |
0,61%
|
36,16
|
36,11
|
36,6465
|
36,61
|
| 01/04/2025 |
15.520.274 |
-0,49%
|
36,94
|
36,39
|
37,135
|
36,39
|
| 31/03/2025 |
20.168.367 |
0,77%
|
36,83
|
36,35
|
37,035
|
36,90
|
| 28/03/2025 |
17.956.124 |
-2,01%
|
37,35
|
36,59
|
37,48
|
36,62
|
| 27/03/2025 |
10.913.553 |
0,00%
|
37,30
|
37,045
|
37,635
|
37,37
|
| 26/03/2025 |
16.853.805 |
1,16%
|
37,00
|
36,86
|
37,715
|
37,37
|
| 25/03/2025 |
22.118.574 |
0,93%
|
36,47
|
35,92
|
36,97
|
36,94
|
| 24/03/2025 |
20.298.489 |
-0,41%
|
36,79
|
36,48
|
36,87
|
36,60
|
| 21/03/2025 |
17.841.320 |
0,69%
|
36,24
|
36,15
|
36,86
|
36,75
|
| 20/03/2025 |
12.600.303 |
1,14%
|
36,08
|
35,895
|
36,69
|
36,50
|
| 19/03/2025 |
14.283.448 |
0,22%
|
36,08
|
35,93
|
36,21
|
36,09
|
| 18/03/2025 |
7.348.347 |
0,70%
|
35,82
|
35,57
|
36,13
|
36,01
|
| 17/03/2025 |
12.718.867 |
0,90%
|
35,42
|
35,34
|
35,9166
|
35,75
|
| 14/03/2025 |
14.388.000 |
2,05%
|
35,09
|
34,65
|
35,57
|
35,43
|
| 13/03/2025 |
24.502.169 |
-1,39%
|
35,17
|
34,66
|
35,92
|
34,70
|
| 12/03/2025 |
16.564.846 |
-2,11%
|
36,07
|
34,90
|
35,88
|
35,19
|
| 11/03/2025 |
20.198.035 |
-0,44%
|
36,07
|
35,48
|
36,30
|
35,95
|
| 10/03/2025 |
21.227.126 |
-4,03%
|
37,41
|
36,035
|
37,97
|
36,11
|
| 07/03/2025 |
25.467.317 |
3,64%
|
36,14
|
36,095
|
37,62
|
37,59
|
| 06/03/2025 |
17.816.598 |
1,88%
|
35,53
|
35,35
|
36,335
|
36,27
|
| 05/03/2025 |
17.191.752 |
0,17%
|
35,32
|
34,9701
|
35,69
|
35,56
|
| 04/03/2025 |
22.252.481 |
-1,33%
|
36,21
|
35,27
|
36,31
|
35,50
|
| 03/03/2025 |
13.911.150 |
0,28%
|
35,73
|
35,76
|
36,245
|
35,98
|
| 28/02/2025 |
16.952.804 |
1,39%
|
35,03
|
35,525
|
36,09
|
35,88
|
| 27/02/2025 |
15.399.114 |
0,83%
|
35,78
|
35,00
|
35,49
|
35,39
|
| 26/02/2025 |
16.012.290 |
-2,09%
|
35,78
|
35,00
|
35,83
|
35,10
|
| 25/02/2025 |
18.242.870 |
-1,24%
|
36,47
|
35,775
|
36,98
|
35,85
|
| 24/02/2025 |
11.828.417 |
0,17%
|
36,51
|
36,22
|
36,71
|
36,30
|
| 21/02/2025 |
13.782.857 |
-0,47%
|
36,40
|
36,19
|
36,65
|
36,24
|
| 20/02/2025 |
16.528.817 |
-0,19%
|
36,40
|
36,09
|
36,715
|
36,41
|
| 19/02/2025 |
13.514.778 |
0,36%
|
35,26
|
36,28
|
36,75
|
36,48
|
| 18/02/2025 |
16.391.705 |
2,71%
|
35,43
|
35,105
|
36,38
|
36,35
|
| 17/02/2025 |
6.215.623 |
0,00%
|
35,43
|
35,29
|
35,615
|
35,39
|
