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 >
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
28/03/2018 18.544.182 1,42% 33,18 33,146 33,85 33,4581
27/03/2018 19.615.844 -1,64% 33,62 32,75 33,88 32,99
26/03/2018 18.262.601 1,18% 33,71 32,74 33,79 33,56
23/03/2018 27.284.627 0,09% 33,38 33,15 33,73 33,26
22/03/2018 37.263.783 -3,62% 34,17 33,21 34,22 33,24
21/03/2018 14.175.134 -0,23% 34,55 34,45 35,15 34,49
20/03/2018 12.165.231 -2,07% 35,36 34,55 35,50 34,57
19/03/2018 21.784.965 -1,48% 35,60 34,88 35,865 35,30
16/03/2018 35.371.892 -0,89% 36,29 35,78 36,61 35,83
15/03/2018 12.903.949 0,33% 36,00 35,90 36,31 36,14
14/03/2018 15.907.222 -1,24% 36,53 35,96 36,5445 35,98
13/03/2018 12.096.243 -1,43% 36,99 36,22 37,11 36,43
12/03/2018 11.547.356 -0,46% 37,09 36,87 37,215 36,96
09/03/2018 16.473.490 0,12% 37,00 36,50 37,14 36,9231
08/03/2018 13.758.188 1,97% 36,40 36,11 37,01 36,83
07/03/2018 15.231.193 -1,95% 36,82 36,03 36,82 36,15
06/03/2018 11.687.097 0,25% 37,08 36,385 37,09 36,87
05/03/2018 18.344.976 0,96% 36,41 36,145 37,105 36,8386
02/03/2018 17.818.416 -0,22% 36,25 36,06 36,55 36,46
01/03/2018 20.336.234 0,73% 36,50 36,20 36,869 36,4736
28/02/2018 37.570.428 -1,23% 36,90 35,75 37,07 36,21
27/02/2018 41.758.951 -7,07% 38,00 36,59 38,20 36,78
26/02/2018 8.270.545 0,21% 39,53 39,37 39,74 39,581
23/02/2018 10.560.861 1,91% 39,15 38,91 39,65 39,54
22/02/2018 2.578.597 0,96% 39,06 39,06 39,57 39,3838
21/02/2018 8.590.414 -1,17% 39,45 39,00 39,84 39,01
20/02/2018 10.649.993 -1,15% 39,54 39,04 39,69 39,3338
19/02/2018 15.063.969 -0,72% 40,00 39,6975 40,42 39,79
16/02/2018 15.063.969 -0,72% 40,00 39,6975 40,42 39,79
15/02/2018 12.859.639 0,02% 39,60 39,26 40,12 39,437
14/02/2018 13.097.520 1,21% 38,84 38,50 39,62 39,43
13/02/2018 10.095.302 0,17% 38,16 38,10 39,17 38,6069
12/02/2018 19.708.923 -0,13% 38,60 38,27 39,0699 38,52
09/02/2018 22.523.766 1,00% 38,35 37,43 38,99 38,57
08/02/2018 19.474.291 -4,88% 39,91 38,15 40,15 38,19
07/02/2018 17.658.998 1,26% 39,50 39,37 40,4153 40,17
06/02/2018 30.524.993 -0,41% 38,92 38,50 39,80 39,0387
05/02/2018 22.459.159 -4,33% 41,34 39,10 41,64 39,33
02/02/2018 19.850.218 -1,86% 41,60 40,83 42,16 41,11
01/02/2018 16.358.689 -1,51% 42,12 41,88 42,59 41,89
31/01/2018 18.107.768 0,45% 42,29 42,12 42,73 42,53
30/01/2018 13.051.785 0,98% 42,03 41,71 42,46 42,39
29/01/2018 13.134.107 -1,92% 42,10 41,35 42,34 41,98
26/01/2018 19.102.584 1,28% 42,10 41,95 42,80 42,68
25/01/2018 16.214.033 -1,98% 43,18 41,98 43,53 42,14
24/01/2018 32.422.389 1,60% 42,70 41,57 44,00 43,12
23/01/2018 11.520.940 -1,00% 42,71 41,955 42,83 42,46
22/01/2018 14.469.592 0,92% 41,95 42,15 42,92 42,89
19/01/2018 15.615.882 1,55% 41,95 41,79 42,58 42,50
18/01/2018 14.114.251 0,41% 41,06 41,01 41,94 41,85
17/01/2018 10.102.057 -0,34% 42,21 41,405 42,21 41,68
16/01/2018 10.890.538 -1,46% 42,47 41,75 42,59 41,82
15/01/2018 11.671.792 -0,21% 42,57 41,93 42,68 42,51
12/01/2018 11.671.792 -0,21% 42,57 41,93 42,68 42,51
11/01/2018 20.100.276 3,53% 41,20 41,14 42,67 42,54
10/01/2018 12.267.389 1,35% 40,40 40,16 41,17 41,16
09/01/2018 11.715.640 0,72% 40,53 40,47 41,03 40,7709
08/01/2018 9.818.164 -1,37% 40,73 40,29 41,02 40,48
05/01/2018 12.123.660 0,91% 40,91 40,41 41,22 41,04
04/01/2018 13.331.352 0,64% 40,47 40,10 40,72 40,67
03/01/2018 13.936.885 -1,43% 41,16 40,05 41,37 40,4824

login

Pesquisa de títulos

Fale Connosco