ComCast Corporation Class A (CMCSA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
9.356.810 |
0,03%
|
35,43
|
35,29
|
35,62
|
35,39
|
| 13/02/2025 |
14.007.018 |
1,38%
|
34,94
|
34,9411
|
35,4956
|
35,38
|
| 12/02/2025 |
15.742.878 |
-0,94%
|
34,94
|
34,89
|
35,2277
|
34,90
|
| 11/02/2025 |
22.018.965 |
2,21%
|
34,73
|
34,08
|
35,355
|
35,23
|
| 10/02/2025 |
19.625.626 |
0,29%
|
34,62
|
34,40
|
34,78
|
34,47
|
| 07/02/2025 |
16.615.641 |
-0,29%
|
34,62
|
34,1017
|
34,67
|
34,37
|
| 06/02/2025 |
22.713.601 |
1,56%
|
34,15
|
33,75
|
34,48
|
34,47
|
| 05/02/2025 |
22.504.522 |
1,19%
|
32,65
|
33,31
|
33,95
|
33,94
|
| 04/02/2025 |
26.396.399 |
1,09%
|
32,65
|
32,61
|
33,60
|
33,55
|
| 03/02/2025 |
27.962.488 |
-1,40%
|
33,04
|
33,04
|
33,78
|
33,19
|
| 31/01/2025 |
27.509.511 |
0,75%
|
33,50
|
33,30
|
34,01
|
33,66
|
| 30/01/2025 |
57.865.228 |
-12,19%
|
34,42
|
32,50
|
34,68
|
33,25
|
| 29/01/2025 |
14.492.182 |
-0,51%
|
37,93
|
37,25
|
37,825
|
37,36
|
| 28/01/2025 |
13.336.387 |
-1,78%
|
37,93
|
37,47
|
38,175
|
37,55
|
| 27/01/2025 |
17.113.441 |
1,62%
|
37,76
|
37,72
|
38,395
|
38,23
|
| 24/01/2025 |
11.926.953 |
0,40%
|
37,46
|
37,13
|
37,625
|
37,62
|
| 23/01/2025 |
11.968.857 |
0,97%
|
37,21
|
36,91
|
37,535
|
37,47
|
| 22/01/2025 |
10.984.605 |
0,38%
|
36,84
|
36,51
|
37,20
|
37,11
|
| 21/01/2025 |
14.483.646 |
1,07%
|
36,58
|
36,54
|
37,25
|
36,97
|
| 20/01/2025 |
9.680.686 |
0,00%
|
36,91
|
36,455
|
36,91
|
36,58
|
| 17/01/2025 |
10.557.731 |
0,77%
|
36,91
|
36,45
|
36,91
|
36,58
|
| 16/01/2025 |
15.876.283 |
-0,71%
|
36,77
|
36,27
|
36,64
|
36,31
|
| 15/01/2025 |
16.889.032 |
0,33%
|
36,77
|
36,284
|
36,84
|
36,50
|
| 14/01/2025 |
12.458.698 |
-0,19%
|
36,63
|
36,15
|
36,63
|
36,38
|
| 13/01/2025 |
13.254.159 |
0,25%
|
36,95
|
36,26
|
36,71
|
36,45
|
| 10/01/2025 |
20.192.988 |
-2,18%
|
36,86
|
36,32
|
37,165
|
36,36
|
| 09/01/2025 |
20.659.005 |
0,38%
|
36,86
|
36,24
|
37,24
|
37,17
|
| 08/01/2025 |
17.551.511 |
0,81%
|
37,44
|
36,24
|
37,24
|
37,17
|
| 07/01/2025 |
12.528.579 |
-0,83%
|
37,44
|
36,87
|
37,765
|
36,87
|
| 06/01/2025 |
19.730.222 |
-0,48%
|
37,29
|
37,01
|
38,155
|
37,49
|
| 03/01/2025 |
9.641.344 |
0,67%
|
37,80
|
37,37
|
37,74
|
37,67
|
| 02/01/2025 |
20.866.374 |
-0,29%
|
37,80
|
37,20
|
37,95
|
37,42
|
| 31/12/2024 |
0 |
0,37%
|
37,44
|
37,24
|
37,595
|
37,53
|
| 30/12/2024 |
11.857.857 |
-1,42%
|
37,87
|
37,11
|
37,87
|
37,53
|
| 27/12/2024 |
7.204.289 |
-0,84%
|
37,90
|
37,69
|
38,2497
|
37,93
|
| 26/12/2024 |
7.680.885 |
-0,39%
|
37,90
|
38,09
|
38,45
|
38,25
|
| 24/12/2024 |
0 |
1,03%
|
38,12
|
37,71
|
38,42
|
38,40
|
| 23/12/2024 |
11.126.282 |
-0,63%
|
38,12
|
37,67
|
38,21
|
37,98
|
| 20/12/2024 |
11.806.308 |
2,26%
|
37,89
|
37,34
|
38,285
|
38,22
|
| 19/12/2024 |
15.017.149 |
-1,22%
|
37,89
|
37,25
|
38,04
|
37,40
|
| 18/12/2024 |
0 |
-2,42%
|
38,50
|
37,80
|
38,94
|
37,86
|
| 17/12/2024 |
11.810.214 |
-0,15%
|
39,21
|
38,56
|
39,12
|
38,80
|
| 16/12/2024 |
12.743.717 |
-2,66%
|
39,73
|
38,7944
|
39,745
|
38,86
|
| 13/12/2024 |
11.365.482 |
-0,80%
|
39,87
|
39,66
|
40,17
|
39,92
|
| 12/12/2024 |
15.585.838 |
1,34%
|
39,87
|
39,845
|
40,36
|
40,24
|
| 11/12/2024 |
12.875.715 |
0,46%
|
39,46
|
39,42
|
39,83
|
39,71
|
| 10/12/2024 |
17.886.084 |
0,79%
|
43,21
|
38,53
|
39,785
|
39,53
|
| 09/12/2024 |
24.115.728 |
-9,50%
|
43,21
|
38,76
|
43,30
|
39,05
|
| 06/12/2024 |
11.613.945 |
0,84%
|
42,75
|
42,73
|
43,185
|
43,15
|
| 05/12/2024 |
8.520.069 |
0,56%
|
42,71
|
42,46
|
42,975
|
42,79
|
| 04/12/2024 |
9.112.301 |
-0,72%
|
42,71
|
42,381
|
42,973
|
42,55
|
| 03/12/2024 |
8.354.002 |
-0,99%
|
43,27
|
42,825
|
43,45
|
42,86
|
| 02/12/2024 |
8.376.979 |
0,23%
|
43,6494
|
42,68
|
43,6494
|
43,29
|
| 29/11/2024 |
6.796.116 |
1,39%
|
42,51
|
42,3338
|
43,35
|
43,19
|
| 27/11/2024 |
10.634.581 |
-0,19%
|
43,00
|
42,44
|
43,26
|
42,56
|
| 26/11/2024 |
11.254.173 |
-1,30%
|
43,91
|
42,44
|
44,01
|
42,64
|
| 25/11/2024 |
16.796.385 |
-0,62%
|
43,70
|
43,13
|
44,01
|
43,20
|
| 22/11/2024 |
6.787.222 |
-0,07%
|
43,06
|
42,51
|
43,73
|
43,47
|
| 21/11/2024 |
9.990.916 |
1,19%
|
42,53
|
41,99
|
43,73
|
43,50
|
| 20/11/2024 |
9.770.137 |
1,58%
|
42,60
|
41,99
|
43,015
|
42,99
|
| 19/11/2024 |
14.611.390 |
-1,58%
|
42,85
|
42,31
|
43,215
|
42,32
|
| 18/11/2024 |
9.166.711 |
0,28%
|
43,15
|
42,75
|
43,40
|
43,00
|
| 15/11/2024 |
11.319.559 |
-1,38%
|
43,91
|
42,58
|
44,06
|
42,88
|
| 14/11/2024 |
12.472.819 |
-0,98%
|
43,69
|
43,19
|
44,185
|
43,48
|
| 13/11/2024 |
7.518.721 |
-0,30%
|
43,90
|
40,8834
|
44,20
|
43,91
|
| 12/11/2024 |
9.180.431 |
-0,36%
|
43,96
|
39,23
|
44,63
|
44,04
|
| 11/11/2024 |
7.480.897 |
0,66%
|
43,82
|
43,71
|
44,63
|
44,20
|
| 08/11/2024 |
16.928.297 |
-0,63%
|
44,32
|
43,63
|
45,00
|
43,91
|
| 07/11/2024 |
11.115.978 |
-2,11%
|
43,83
|
43,43
|
45,215
|
44,19
|
| 06/11/2024 |
22.101.909 |
6,06%
|
42,74
|
42,32
|
45,215
|
45,14
|
| 05/11/2024 |
11.092.617 |
%
|
42,74
|
42,32
|
43,06
|
42,56
|
| 04/11/2024 |
13.674.504 |
%
|
43,71
|
42,49
|
43,765
|
42,53
|
| 01/11/2024 |
15.267.776 |
%
|
44,26
|
43,49
|
44,68
|
43,56
|
| 31/10/2024 |
21.853.846 |
%
|
45,22
|
42,835
|
45,31
|
43,67
|
| 30/10/2024 |
19.935.402 |
%
|
41,82
|
41,805
|
42,47
|
42,24
|
| 29/10/2024 |
14.238.146 |
%
|
41,84
|
41,79
|
42,485
|
42,12
|
| 28/10/2024 |
10.826.734 |
%
|
41,62
|
41,62
|
41,96
|
41,86
|
| 25/10/2024 |
11.173.312 |
%
|
42,09
|
41,62
|
42,5963
|
41,66
|
| 24/10/2024 |
11.857.873 |
%
|
41,79
|
41,34
|
42,00
|
41,65
|
| 23/10/2024 |
10.552.646 |
%
|
41,53
|
41,22
|
41,9099
|
41,55
|
| 22/10/2024 |
12.891.285 |
%
|
41,96
|
40,58
|
42,30
|
41,545
|
| 21/10/2024 |
11.501.843 |
%
|
41,96
|
40,465
|
41,965
|
40,60
|
| 18/10/2024 |
8.297.850 |
%
|
41,95
|
41,87
|
42,37
|
41,93
|
| 17/10/2024 |
9.487.762 |
%
|
42,58
|
41,65
|
42,75
|
42,23
|
| 16/10/2024 |
8.188.975 |
%
|
42,24
|
42,213
|
42,61
|
42,25
|
| 15/10/2024 |
6.885.732 |
%
|
42,02
|
41,935
|
42,7669
|
42,11
|
| 14/10/2024 |
8.187.005 |
%
|
41,36
|
41,30
|
42,045
|
41,97
|
| 11/10/2024 |
4.661.789 |
%
|
41,17
|
41,08
|
41,48
|
41,26
|
| 10/10/2024 |
7.598.534 |
%
|
41,52
|
41,06
|
41,95
|
41,10
|
| 09/10/2024 |
7.507.447 |
%
|
40,94
|
40,76
|
41,44
|
41,40
|
| 08/10/2024 |
11.043.244 |
%
|
40,57
|
40,38
|
41,03
|
40,95
|
| 07/10/2024 |
11.517.942 |
%
|
40,94
|
40,521
|
41,19
|
40,56
|
| 04/10/2024 |
10.171.073 |
%
|
40,89
|
40,66
|
41,36
|
41,19
|
| 03/10/2024 |
6.915.711 |
%
|
41,03
|
40,53
|
41,105
|
40,81
|
| 02/10/2024 |
7.403.583 |
%
|
41,39
|
41,25
|
41,855
|
41,30
|
| 01/10/2024 |
12.001.365 |
%
|
41,70
|
41,17
|
41,97
|
41,70
|
| 30/09/2024 |
10.658.355 |
%
|
41,75
|
41,30
|
41,90
|
41,77
|
| 27/09/2024 |
11.719.369 |
%
|
41,25
|
41,1901
|
42,08
|
41,64
|
| 26/09/2024 |
12.668.300 |
%
|
40,71
|
40,655
|
41,055
|
41,02
|
| 25/09/2024 |
12.459.456 |
%
|
41,15
|
40,53
|
41,285
|
40,59
|
