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 >
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
02-01-2018 12.390.495 2,95% 40,16 40,05 41,11 41,07
29-12-2017 8.786.877 -0,72% 40,10 40,05 40,42 40,00
28-12-2017 5.935.445 -0,53% 40,58 40,03 40,58 40,1949
27-12-2017 7.799.509 -1,00% 40,64 40,25 40,85 40,41
26-12-2017 7.557.140 0,09% 40,64 40,63 41,0099 40,8173
22-12-2017 9.480.389 -0,07% 40,67 40,5445 41,09 40,78
21-12-2017 23.399.551 3,63% 39,48 39,395 41,24 40,81
20-12-2017 11.421.342 0,61% 39,40 38,955 39,585 39,38
19-12-2017 13.427.958 -1,01% 39,46 38,86 39,54 39,14
18-12-2017 11.436.392 -0,43% 39,90 39,46 40,08 39,54
15-12-2017 31.410.558 1,51% 39,49 39,00 39,85 39,712
14-12-2017 15.471.557 1,40% 38,76 38,19 39,71 39,12
13-12-2017 17.176.174 -2,15% 39,51 38,50 39,54 38,66
12-12-2017 21.536.342 2,65% 39,42 39,0005 40,11 39,46
11-12-2017 14.596.807 1,29% 38,10 37,955 38,46 38,44
08-12-2017 14.525.957 0,16% 38,17 37,87 38,275 37,95
07-12-2017 18.343.232 -1,95% 38,50 37,75 38,57 37,8786
06-12-2017 15.260.777 -2,25% 39,78 38,55 39,81 38,63
05-12-2017 17.655.085 -1,98% 39,87 39,47 40,39 39,52
04-12-2017 33.726.249 4,92% 39,42 39,42 40,73 40,32
01-12-2017 20.192.225 2,34% 37,11 37,11 38,70 38,42
30-11-2017 28.439.277 0,94% 36,21 36,49 37,64 37,54
29-11-2017 20.862.194 1,79% 36,21 36,21 37,725 36,90
28-11-2017 19.552.013 1,97% 35,56 35,26 36,25 36,25
27-11-2017 15.495.135 -1,14% 35,78 35,31 35,87 35,46
24-11-2017 8.619.933 -1,48% 36,29 35,78 36,35 35,87
23-11-2017 10.679.388 -0,03% 36,39 36,13 36,4902 36,41
22-11-2017 10.679.388 -0,03% 36,39 36,13 36,4902 36,41
21-11-2017 14.114.976 1,43% 36,04 36,00 36,505 36,3415
20-11-2017 12.070.160 -0,91% 36,10 35,75 36,35 35,83
17-11-2017 26.287.060 -2,46% 36,99 36,13 37,0499 36,16
16-11-2017 13.683.403 -0,30% 37,17 36,91 37,5669 37,07
15-11-2017 12.545.205 0,87% 36,90 36,67 37,28 37,18
14-11-2017 12.044.982 -1,44% 37,01 36,61 37,06 36,7153
13-11-2017 10.031.322 1,09% 36,69 36,62 37,28 37,25
10-11-2017 11.123.321 0,79% 36,50 36,50 37,31 36,85
09-11-2017 9.225.226 1,02% 35,98 35,83 36,92 36,58
08-11-2017 15.076.292 -0,57% 36,51 36,07 36,63 36,1825
07-11-2017 26.392.665 1,48% 35,69 35,57 36,91 36,065

login

Pesquisa de títulos

Fale Connosco