ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
11/03/2024	7.319.128	2,25%	42,73	42,64	43,675	43,54
08/03/2024	6.890.596	2,01%	41,74	41,61	42,63	42,58
07/03/2024	6.239.448	-0,97%	42,25	41,515	42,37	41,74
06/03/2024	5.689.627	0,21%	42,17	41,675	42,41	42,15
05/03/2024	6.085.771	0,50%	41,91	41,73	42,565	42,06
04/03/2024	7.032.662	-2,22%	42,80	41,59	42,88	41,85
01/03/2024	5.156.694	-0,12%	42,66	42,18	43,07	42,80
29/02/2024	14.935.665	1,66%	42,53	42,44	42,95	42,85
28/02/2024	5.097.623	-0,28%	42,24	42,12	42,625	42,15
27/02/2024	3.996.285	0,19%	42,22	41,90	42,31	42,27
26/02/2024	6.702.241	0,69%	41,92	41,78	42,57	42,19
23/02/2024	5.144.785	-0,02%	41,87	41,68	42,31	41,90
22/02/2024	6.632.750	0,14%	41,85	41,405	41,98	41,91
21/02/2024	5.365.781	0,46%	41,89	41,495	41,95	41,85
20/02/2024	6.436.084	1,02%	41,15	40,735	41,725	41,66
16/02/2024	6.235.862	-1,34%	41,71	41,165	41,75	41,24
15/02/2024	5.706.032	-0,52%	41,79	41,675	42,17	41,80
14/02/2024	7.602.481	0,41%	42,04	41,685	42,125	42,02
13/02/2024	7.527.397	-1,78%	42,48	41,505	42,55	41,85
12/02/2024	7.375.831	1,28%	41,94	41,93	42,985	42,61
09/02/2024	8.935.275	1,99%	41,40	41,23	42,275	42,07
08/02/2024	12.261.361	-3,76%	43,03	41,055	43,03	41,25
07/02/2024	9.270.451	-3,51%	44,63	42,84	44,77	42,86
06/02/2024	5.947.224	-1,00%	44,94	44,14	44,94	44,42
05/02/2024	4.905.157	-0,49%	44,95	44,78	45,37	44,87
02/02/2024	9.371.869	-3,51%	45,33	44,875	45,81	45,09
01/02/2024	5.647.411	0,41%	46,75	46,18	47,11	46,73
31/01/2024	7.191.829	-0,24%	46,63	46,38	47,105	46,54
30/01/2024	5.805.805	1,17%	46,41	46,01	46,835	46,65
29/01/2024	7.841.459	-0,32%	46,08	45,81	46,505	46,11
26/01/2024	7.900.976	2,19%	45,43	45,34	46,315	46,26
25/01/2024	9.552.647	3,36%	43,70	43,58	46,34	45,27
24/01/2024	6.387.015	-0,34%	44,28	43,505	44,33	43,80
23/01/2024	6.153.051	1,38%	43,74	43,425	44,155	43,95
19/01/2024	8.866.140	1,90%	42,63	42,53	43,36	43,35
18/01/2024	5.955.340	0,45%	42,11	42,09	42,625	42,54
17/01/2024	6.301.742	-1,72%	42,82	42,135	43,055	42,35
16/01/2024	6.007.111	0,23%	42,96	42,74	43,22	43,09
12/01/2024	3.969.980	-0,65%	43,42	42,865	43,42	42,99
11/01/2024	4.696.078	-0,48%	43,58	42,835	43,68	43,27
10/01/2024	5.503.029	0,46%	43,30	42,98	43,555	43,48
09/01/2024	6.502.499	-1,03%	43,26	42,80	43,42	43,28
08/01/2024	6.431.413	1,60%	43,04	42,94	43,81	43,73
05/01/2024	4.979.195	0,96%	42,78	42,73	43,31	43,04
04/01/2024	7.337.490	-1,57%	43,27	42,495	43,34	42,63
03/01/2024	5.702.719	-0,82%	43,68	43,22	43,875	43,31
02/01/2024	6.482.138	-0,41%	43,62	43,27	44,03	43,67
29/12/2023	5.633.281	-0,61%	44,09	43,555	44,135	43,85
28/12/2023	3.518.524	0,30%	43,97	43,90	44,40	44,12
27/12/2023	4.085.921	0,14%	43,90	43,71	44,17	43,99
26/12/2023	3.391.457	-0,16%	44,00	43,505	44,02	43,93
22/12/2023	5.269.263	-0,05%	44,13	43,81	44,61	44,00
21/12/2023	5.788.024	-0,41%	44,22	43,38	44,41	44,02
20/12/2023	6.836.740	-1,12%	44,62	44,20	44,915	44,20
19/12/2023	7.137.626	0,00%	44,79	44,505	44,91	44,70
18/12/2023	6.531.119	0,49%	44,66	44,32	44,875	44,70
15/12/2023	40.209.414	-0,36%	44,55	43,95	44,82	44,48
14/12/2023	13.167.073	2,22%	44,06	43,95	44,995	44,64
13/12/2023	6.855.385	2,34%	42,75	42,25	43,70	43,67
12/12/2023	6.361.493	0,02%	43,04	42,17	43,06	42,67
11/12/2023	8.480.380	1,33%	42,73	42,145	43,01	42,66
08/12/2023	6.360.885	-0,17%	41,70	41,67	42,24	42,10
07/12/2023	6.125.027	1,15%	41,99	41,78	42,685	42,17
06/12/2023	5.453.151	0,19%	41,77	41,295	42,065	41,69
05/12/2023	9.414.128	-3,41%	42,93	40,71	43,00	41,61
04/12/2023	6.869.212	2,06%	42,25	42,21	43,42	43,08
01/12/2023	5.174.788	0,76%	42,11	41,81	42,52	42,21
30/11/2023	9.760.260	0,62%	41,78	41,44	41,94	41,89
29/11/2023	4.552.357	-0,57%	41,97	41,41	42,07	41,63
28/11/2023	14.512.334	-0,52%	41,98	41,79	42,10	41,87
27/11/2023	19.310.514	-1,15%	42,37	41,812	42,50	42,09
24/11/2023	5.860.002	0,24%	42,55	42,40	42,73	42,58
22/11/2023	12.855.121	-0,28%	42,72	42,395	42,92	42,48
21/11/2023	11.721.773	-24,25%	43,00	42,34	43,025	42,60