ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/02/2026	18.709.006	-0,79%	31,63	31,12	31,875	31,57
12/02/2026	17.004.196	-2,03%	32,5769	31,81	32,855	31,82
11/02/2026	18.605.668	0,53%	32,2826	32,28	32,835	32,48
10/02/2026	18.194.485	2,21%	31,60	31,53	32,385	32,31
09/02/2026	11.834.150	1,59%	31,24	30,76	31,665	31,61
06/02/2026	14.656.133	1,73%	30,8767	30,75	33,04	31,1165
05/02/2026	13.470.376	1,25%	30,53	30,35	30,94	30,85
04/02/2026	20.654.347	2,49%	29,91	29,91	31,125	30,50
03/02/2026	20.765.869	0,58%	29,45	29,4482	30,275	29,76
02/02/2026	16.814.764	-0,54%	29,7012	29,10	29,93	29,59
30/01/2026	19.662.249	1,74%	29,25	28,895	29,845	29,75
29/01/2026	36.727.187	2,92%	28,30	27,49	30,11	29,24
28/01/2026	30.596.408	-0,87%	28,68	28,24	29,095	28,41
27/01/2026	25.172.074	-2,48%	29,40	28,63	29,42	28,70
26/01/2026	17.881.012	0,50%	29,28	29,12	29,50	29,43
23/01/2026	20.101.383	0,24%	29,13	28,51	29,325	29,30
22/01/2026	19.923.402	1,18%	28,90	28,865	29,44	29,23
21/01/2026	24.503.893	2,59%	28,12	28,06	29,0075	28,89
20/01/2026	25.076.990	1,22%	27,62	27,62	29,43	28,16
16/01/2026	17.980.078	-1,87%	28,3258	27,555	28,38	27,82
15/01/2026	18.045.292	-0,25%	28,40	28,195	28,55	28,35
14/01/2026	12.884.307	1,03%	28,1316	28,052	28,535	28,42
13/01/2026	21.375.437	-0,21%	29,1474	28,15	29,245	28,15
12/01/2026	27.400.446	2,43%	28,71	28,485	29,44	29,06
09/01/2026	16.145.823	0,57%	28,19	27,78	28,55	28,37
08/01/2026	21.281.355	1,11%	27,85	27,50	28,50	28,21
07/01/2026	27.649.441	1,75%	27,51	27,3446	27,91	27,90
06/01/2026	21.554.512	-2,52%	27,9752	27,11	28,03	27,42
05/01/2026	28.444.492	1,54%	27,8499	27,705	28,93	28,13
02/01/2026	17.148.628	-1,17%	29,97	27,674	29,97	27,674
31/12/2025	12.009.565	-0,27%	29,8831	29,74	30,0888	29,89
30/12/2025	18.076.472	0,34%	29,7651	29,76	30,10	29,89
29/12/2025	19.574.450	0,71%	29,6906	29,5236	29,90	29,87
26/12/2025	8.955.952	-0,44%	29,78	29,51	29,85	29,66
24/12/2025	8.019.569	1,26%	29,33	29,30	29,87	29,78
23/12/2025	15.935.470	0,41%	29,29	29,00	29,405	29,38
22/12/2025	21.212.966	-1,05%	29,57	29,19	29,80	29,26
19/12/2025	32.207.370	-2,31%	30,17	29,475	30,37	29,57
18/12/2025	22.596.682	-0,17%	30,31	29,745	30,4299	30,27
17/12/2025	37.103.271	2,04%	29,7762	29,43	30,59	30,32
16/12/2025	51.729.344	5,35%	28,3267	27,895	29,845	29,73
15/12/2025	21.309.292	3,64%	27,3676	27,34	28,30	28,21
12/12/2025	17.143.618	-1,34%	27,6996	27,18	27,85	27,23
11/12/2025	16.024.141	0,07%	27,5682	27,14	27,75	27,60
10/12/2025	17.750.864	2,95%	26,84	26,72	27,70	27,58
09/12/2025	14.929.050	0,53%	26,70	26,45	26,93	26,79
08/12/2025	24.495.564	-2,45%	27,3419	26,58	27,3876	26,65
05/12/2025	33.775.594	0,40%	27,20	27,17	28,08	27,31
04/12/2025	27.748.891	-0,73%	27,44	27,035	27,52	27,20
03/12/2025	18.238.693	1,52%	27,02	26,86	27,50	27,43
02/12/2025	30.466.971	1,66%	26,60	26,40	27,265	27,02
01/12/2025	13.633.003	-0,39%	26,66	26,4534	26,84	26,58
28/11/2025	9.871.037	-0,04%	26,6069	26,44	26,88	26,69
26/11/2025	17.857.949	-0,41%	26,76	26,504	26,7959	26,57
25/11/2025	19.222.561	0,83%	26,50	26,47	27,0869	26,68
24/11/2025	19.658.248	-3,25%	27,36	26,425	27,36	26,46
21/11/2025	16.795.210	2,69%	26,81	26,62	27,42	27,35
20/11/2025	14.055.960	-0,88%	26,86	26,55	27,1399	26,63
19/11/2025	15.959.836	-1,79%	27,25	26,7701	27,50	26,87
18/11/2025	16.251.900	0,53%	27,26	27,07	27,55	27,36
17/11/2025	15.874.045	-1,02%	27,5499	27,15	27,615	27,22
14/11/2025	24.890.710	-1,65%	28,2012	27,25	28,23	27,51
13/11/2025	17.925.711	0,32%	27,8526	27,76	28,2799	27,97
12/11/2025	18.220.831	1,60%	27,42	27,39	27,955	27,89
11/11/2025	39.803.880	1,22%	27,12	27,05	27,65	27,45
10/11/2025	34.005.839	-0,70%	27,27	26,745	27,47	27,12
07/11/2025	20.253.889	0,11%	27,40	27,01	27,775	27,35
06/11/2025	17.729.740	-2,26%	27,80	27,29	28,0599	27,31
05/11/2025	25.441.301	1,84%	27,384	27,36	27,98	27,94
04/11/2025	25.166.944	1,69%	27,16	26,89	27,535	27,44
03/11/2025	22.796.079	-3,07%	27,77	26,70	27,77	26,98
31/10/2025	27.165.874	1,94%	26,5684	26,345	27,94	27,835
30/10/2025	43.850.828	-4,24%	26,06	25,77	28,10	27,32
29/10/2025	28.957.503	-2,56%	29,26	28,47	29,26	28,53
28/10/2025	16.660.793	-0,37%	29,43	29,125	29,43	29,28
27/10/2025	18.526.693	0,48%	29,2997	29,27	29,7151	29,42
24/10/2025	13.596.079	-0,07%	29,3676	29,25	29,6199	29,28
23/10/2025	12.460.445	-0,34%	29,57	29,25	29,65	29,30
22/10/2025	15.149.440	-1,90%	29,99	29,38	30,00	29,40
21/10/2025	21.002.685	1,42%	29,55	29,456	31,79	29,97
20/10/2025	12.251.617	0,10%	29,5599	29,315	29,62	29,57
17/10/2025	14.935.286	0,96%	29,3455	29,16	29,64	29,54
16/10/2025	11.260.196	-1,57%	29,7892	29,15	29,80	29,26
15/10/2025	10.404.474	-0,88%	29,9548	29,45	30,115	29,72
14/10/2025	9.306.409	2,02%	29,35	29,3481	30,11	29,99
13/10/2025	11.349.187	-0,17%	29,52	29,39	29,77	29,41
10/10/2025	12.594.465	-2,09%	30,1899	29,425	30,38	29,46
09/10/2025	13.883.080	-2,24%	30,79	30,06	30,965	30,08
08/10/2025	13.032.039	0,56%	30,6211	30,455	30,99	30,77
07/10/2025	20.117.399	-1,58%	31,1016	30,30	31,14	30,60
06/10/2025	18.171.281	0,62%	30,93	30,4241	31,11	31,09
03/10/2025	23.956.469	1,65%	30,44	30,41	31,195	30,90
02/10/2025	17.815.388	-1,65%	30,9219	30,38	31,6147	30,40
01/10/2025	15.768.168	-0,56%	31,16	30,905	31,37	30,94
30/09/2025	13.571.821	-0,27%	31,52	31,09	33,9209	31,09
29/09/2025	11.522.060	-0,79%	31,88	31,41	31,98	31,49
26/09/2025	7.270.469	0,27%	31,67	31,555	31,89	31,72
25/09/2025	8.555.116	-0,02%	31,76	31,52	31,91	31,62
24/09/2025	10.781.943	-0,05%	31,73	31,46	31,80	31,61
23/09/2025	19.487.288	0,41%	31,6585	31,5895	32,18	31,62