ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/09/2022	13.658.360	-3,62%	30,65	29,28	30,65	29,33
29/09/2022	13.484.181	-2,38%	30,65	30,00	30,84	30,42
28/09/2022	11.268.182	2,97%	30,65	30,40	31,39	31,16
27/09/2022	17.605.580	-2,04%	31,28	30,00	31,405	30,26
26/09/2022	13.374.506	-2,98%	32,35	30,525	31,85	30,89
23/09/2022	13.760.502	-1,94%	32,35	31,45	32,41	31,84
22/09/2022	13.383.594	-0,70%	32,50	32,30	32,915	32,47
21/09/2022	19.361.671	-3,37%	33,97	32,68	34,08	32,70
20/09/2022	14.650.153	-1,80%	33,94	33,605	34,23	33,84
19/09/2022	13.031.811	-0,17%	34,36	34,0037	34,769	34,46
16/09/2022	15.712.764	1,53%	34,18	33,94	34,71	34,52
15/09/2022	20.064.190	-1,36%	34,45	33,72	34,605	34,00
14/09/2022	16.752.990	3,02%	34,00	33,65	34,705	34,47
13/09/2022	16.766.851	-6,28%	35,00	33,41	35,15	33,45
12/09/2022	10.723.358	0,73%	34,42	35,37	35,90	35,69
09/09/2022	18.140.297	3,11%	34,42	34,3391	35,50	35,44
08/09/2022	22.207.626	-2,14%	34,74	33,74	34,8468	34,23
07/09/2022	22.319.015	0,75%	34,70	34,59	35,08	35,00
06/09/2022	15.688.345	-2,85%	36,94	34,585	35,89	34,74
05/09/2022	9.387.771	-3,09%	36,94	35,65	37,03	35,76
02/09/2022	9.387.771	-3,09%	36,94	35,65	37,03	35,76
01/09/2022	15.034.968	1,96%	36,18	36,17	36,93	36,90
31/08/2022	19.891.127	1,32%	36,21	36,03	36,465	36,19
30/08/2022	13.189.045	-1,57%	36,46	35,61	36,555	35,72
29/08/2022	12.519.687	-1,39%	36,67	36,25	36,8775	36,29
26/08/2022	11.268.756	-2,13%	37,69	36,78	38,075	36,80
25/08/2022	11.746.753	1,32%	37,25	37,03	37,71	37,60
24/08/2022	9.313.057	-0,38%	37,11	37,07	37,66	37,10
23/08/2022	9.156.671	-1,01%	37,65	37,22	37,80	37,24
22/08/2022	11.792.320	-2,74%	38,50	37,54	38,56	37,62
19/08/2022	10.436.928	-0,16%	38,34	38,14	38,79	38,55
18/08/2022	19.374.088	-1,66%	39,28	38,41	39,40	38,61
17/08/2022	12.711.508	-2,73%	39,98	39,08	40,07	39,26
16/08/2022	9.887.883	-0,52%	40,14	39,935	40,56	40,36
15/08/2022	10.785.840	1,43%	39,56	39,435	40,63	40,57
12/08/2022	11.693.894	1,52%	39,71	39,435	40,07	40,00
11/08/2022	8.196.001	1,13%	39,13	39,13	39,835	39,40