ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	9.834.734	0,89%	38,73	38,565	39,07	38,50
09/08/2022	8.509.950	-1,11%	38,59	37,865	38,68	38,16
08/08/2022	7.724.745	0,84%	38,71	38,52	39,38	38,59
05/08/2022	10.450.736	-1,70%	37,83	37,765	38,425	38,27
04/08/2022	12.238.136	1,17%	38,53	38,36	39,22	38,93
03/08/2022	13.469.526	2,12%	37,82	37,64	38,64	38,48
02/08/2022	16.399.900	0,45%	37,59	37,44	38,065	37,68
01/08/2022	14.339.346	-0,03%	36,94	36,765	37,62	37,51
29/07/2022	30.240.246	-4,80%	39,08	36,5718	39,11	37,52
28/07/2022	30.885.734	-8,60%	39,70	38,9801	40,32	39,64
27/07/2022	19.013.181	1,52%	42,50	42,45	43,715	43,37
26/07/2022	12.900.198	0,60%	42,21	42,21	42,84	42,725
25/07/2022	10.592.455	-0,31%	42,89	42,15	43,36	42,47
22/07/2022	9.598.869	0,69%	42,40	42,22	42,91	42,56
21/07/2022	8.971.811	1,08%	41,58	41,15	42,375	42,27
20/07/2022	8.474.238	1,24%	41,43	41,275	41,98	41,82
19/07/2022	6.869.863	1,90%	41,08	40,87	41,395	41,31
18/07/2022	7.867.519	-0,88%	40,90	40,44	41,18	40,54
15/07/2022	9.909.675	3,31%	39,94	39,89	40,93	40,89
14/07/2022	8.375.370	-0,75%	39,32	39,05	39,645	39,58
13/07/2022	11.008.173	0,33%	39,37	38,98	40,145	39,88
12/07/2022	12.329.147	1,48%	39,24	39,13	40,3599	39,75
11/07/2022	10.870.462	-2,05%	39,91	39,01	39,93	39,14
08/07/2022	6.097.451	0,00%	39,91	39,51	40,21	39,94
07/07/2022	9.755.389	0,28%	39,68	39,405	40,08	39,94
06/07/2022	13.577.470	0,00%	39,96	39,61	40,11	39,83
05/07/2022	10.853.712	-0,48%	39,31	38,91	39,83	39,83
04/07/2022	7.270.275	2,68%	38,94	39,28	40,385	40,29
01/07/2022	7.270.275	2,68%	38,94	39,28	40,385	40,29
30/06/2022	9.918.419	-0,23%	38,94	38,50	39,66	39,24
29/06/2022	7.657.439	0,51%	39,28	38,765	39,41	39,33
28/06/2022	10.751.020	-1,76%	40,00	39,10	40,57	39,13
27/06/2022	7.565.255	0,86%	39,62	39,51	40,02	39,91
24/06/2022	12.680.397	0,56%	38,91	38,91	39,615	39,33
23/06/2022	15.667.008	0,54%	38,93	38,47	39,20	39,11
22/06/2022	12.254.903	1,09%	38,36	38,19	39,33	38,90
21/06/2022	12.819.496	-0,59%	39,19	38,285	39,30	38,48
20/06/2022	16.521.278	2,11%	37,91	37,91	38,81	38,71
17/06/2022	16.521.278	2,11%	37,91	37,91	38,81	38,71
16/06/2022	19.609.339	-5,53%	39,50	37,56	39,53	37,91
15/06/2022	14.235.345	0,73%	40,25	39,7101	40,92	40,13
14/06/2022	11.285.736	-0,90%	40,46	39,625	40,955	39,84
13/06/2022	14.448.133	-3,44%	40,99	40,075	41,19	40,20
10/06/2022	7.792.399	-0,87%	41,81	41,525	42,015	41,8124
09/06/2022	9.855.457	-1,54%	42,75	42,16	43,055	42,18
08/06/2022	7.531.756	0,49%	42,52	42,415	43,43	42,84
07/06/2022	6.491.843	0,83%	43,23	41,725	42,71	42,63
06/06/2022	9.826.423	-1,51%	43,23	42,01	43,26	42,28
03/06/2022	6.793.123	-1,99%	43,67	42,805	43,775	42,93
02/06/2022	8.399.016	-0,30%	43,54	42,995	43,84	43,80
01/06/2022	7.920.107	-0,79%	44,45	43,465	44,52	43,93
31/05/2022	6.597.962	0,88%	43,94	43,48	44,55	44,55
30/05/2022	7.635.443	0,07%	44,13	43,98	44,635	44,16
27/05/2022	7.635.443	0,07%	44,13	43,98	44,635	44,16
26/05/2022	13.371.776	0,98%	43,74	43,74	44,49	44,13
25/05/2022	7.534.185	1,46%	43,09	42,75	43,89	43,70
24/05/2022	10.015.581	0,44%	42,70	42,08	43,09	43,07
23/05/2022	9.626.680	2,07%	42,70	42,043	43,10	42,88
20/05/2022	10.412.360	-0,02%	42,39	41,175	42,66	42,01
19/05/2022	8.268.191	-0,26%	41,92	41,80	42,425	42,02