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 > >>
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
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

login

Pesquisa de títulos

Fale Connosco