ComCast Corporation Class A (CMCSA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
20/09/2024 6.382.643 0,00% 40,36 40,145 41,06 40,27
19/09/2024 6.382.643 1,13% 40,36 40,145 41,06 40,27
18/09/2024 5.381.025 1,38% 39,36 38,51 40,11 39,82
17/09/2024 4.938.596 -0,20% 39,50 39,225 39,81 39,28
16/09/2024 6.387.020 -0,48% 39,76 39,20 40,05 39,36
13/09/2024 4.821.595 0,61% 39,31 39,25 39,885 39,55
12/09/2024 6.370.174 1,63% 38,87 38,51 39,325 39,31
11/09/2024 5.911.928 -1,18% 39,14 38,145 39,14 38,68
10/09/2024 4.894.146 -1,46% 39,82 38,915 39,92 39,14
09/09/2024 5.489.798 0,28% 39,67 38,96 40,025 39,72
06/09/2024 7.256.485 -0,48% 39,80 39,49 40,34 39,61
05/09/2024 6.882.732 2,92% 39,00 38,92 39,82 39,80
04/09/2024 8.895.578 -2,10% 39,70 38,40 40,17 38,67
03/09/2024 6.748.127 -0,18% 39,68 39,41 39,88 39,50
02/09/2024 9.709.620 0,00% 39,73 39,17 39,73 39,57
30/08/2024 9.709.620 0,28% 39,73 39,17 39,73 39,57
29/08/2024 8.052.484 -1,18% 40,03 39,395 40,07 39,46
28/08/2024 4.098.005 -0,77% 40,25 39,91 40,35 39,93
27/08/2024 5.754.291 -0,03% 40,17 40,17 40,54 40,24
26/08/2024 4.315.924 1,08% 39,95 39,86 40,455 40,25
23/08/2024 4.651.215 1,04% 39,63 39,49 39,935 39,82
22/08/2024 3.945.447 -1,33% 40,10 39,18 40,10 39,41
21/08/2024 3.530.139 -0,23% 40,18 39,805 40,30 39,94
20/08/2024 4.316.520 -0,57% 40,05 39,965 40,28 40,03
19/08/2024 4.968.987 1,62% 39,60 39,59 40,31 40,26
16/08/2024 6.614.440 0,25% 39,71 39,50 39,81 39,62
15/08/2024 6.173.822 1,31% 39,28 38,93 39,54 39,52
14/08/2024 4.735.225 -0,28% 38,78 38,77 39,12 39,01
13/08/2024 5.845.775 1,53% 38,86 38,68 39,255 39,12
12/08/2024 5.042.547 -1,41% 39,00 38,47 39,09 38,53
09/08/2024 5.985.033 -0,69% 39,07 38,71 39,36 39,08
08/08/2024 5.236.770 2,18% 38,46 38,45 39,43 39,35
07/08/2024 5.699.938 -1,05% 39,19 38,465 39,60 38,51
06/08/2024 6.302.850 -0,66% 38,84 38,73 39,45 38,92
05/08/2024 9.436.989 -1,81% 40,18 38,62 40,50 39,18
02/08/2024 8.518.759 -0,89% 40,89 39,84 41,14 39,90
01/08/2024 8.382.015 -2,45% 41,25 40,21 41,40 40,26
31/07/2024 9.851.446 1,13% 40,79 40,68 41,63 41,27
30/07/2024 7.215.174 0,32% 40,77 40,38 41,05 40,81
29/07/2024 9.247.405 2,49% 39,71 39,64 40,775 40,68
26/07/2024 6.254.465 3,79% 38,57 38,55 40,11 39,69
25/07/2024 7.651.785 0,39% 38,54 38,23 39,36 38,24
24/07/2024 10.001.988 -1,09% 38,80 37,38 38,84 38,09
23/07/2024 9.080.531 -2,58% 39,41 36,965 39,57 38,51
22/07/2024 7.428.107 -1,37% 40,15 38,79 40,19 39,53
19/07/2024 6.693.309 -0,15% 40,18 39,87 40,29 40,08
18/07/2024 6.536.903 -1,11% 40,25 40,13 41,195 40,14
17/07/2024 9.613.475 2,47% 39,68 39,68 40,73 40,59
16/07/2024 6.201.918 1,72% 38,94 38,86 39,66 39,61
15/07/2024 4.916.423 1,70% 38,25 38,20 39,43 38,94
12/07/2024 7.407.649 1,43% 37,99 37,91 38,34 38,29
11/07/2024 6.231.464 0,86% 37,58 37,56 38,19 37,75
10/07/2024 5.852.076 -0,21% 37,58 37,145 37,675 37,43
09/07/2024 4.865.817 0,48% 37,24 37,15 37,67 37,51
08/07/2024 6.525.439 -1,40% 37,79 37,21 37,99 37,33
05/07/2024 4.518.587 -0,50% 37,96 37,69 37,98 37,86
04/07/2024 2.826.002 0,00% 37,75 37,71 38,30 38,05
03/07/2024 2.826.002 -0,29% 37,75 37,71 38,30 38,05
02/07/2024 4.804.984 -0,03% 38,36 37,77 38,36 38,16
01/07/2024 5.539.721 -2,53% 38,90 38,145 39,08 38,17
28/06/2024 18.353.447 2,30% 38,54 38,50 39,245 39,16
27/06/2024 5.702.963 0,16% 38,28 37,955 38,38 38,28
26/06/2024 6.314.373 -0,47% 38,29 37,62 38,44 38,22
25/06/2024 5.459.797 -0,21% 38,62 37,94 38,62 38,40
24/06/2024 7.126.793 0,00% 38,31 38,07 38,795 38,48
21/06/2024 27.206.305 1,66% 38,22 37,965 38,70 38,48
20/06/2024 8.152.437 2,58% 36,78 36,71 37,98 37,85
19/06/2024 8.987.112 0,00% 37,34 36,755 37,77 36,90
18/06/2024 8.987.112 -1,44% 37,34 36,755 37,77 36,90
17/06/2024 20.592.582 -0,40% 37,39 36,92 37,46 37,29
14/06/2024 8.968.308 -0,37% 37,52 37,26 37,68 37,44
13/06/2024 13.356.474 -0,66% 37,52 37,305 37,84 37,58
12/06/2024 11.918.251 -1,28% 38,53 37,48 38,64 37,83
11/06/2024 10.864.549 -1,19% 38,19 37,955 38,60 38,33
10/06/2024 10.191.765 -0,44% 38,91 38,525 38,975 38,79
07/06/2024 10.433.967 -0,28% 39,17 38,905 39,35 38,96
06/06/2024 12.639.356 -0,18% 39,17 39,01 39,92 39,07
05/06/2024 8.082.791 -1,06% 39,55 39,06 39,55 39,14
04/06/2024 10.348.030 -0,05% 39,42 39,20 39,785 39,56
03/06/2024 10.456.032 -1,12% 38,46 39,28 40,07 39,58
31/05/2024 18.123.081 2,98% 38,46 38,13 40,085 40,03
30/05/2024 10.930.487 2,45% 38,26 37,92 38,905 38,87
29/05/2024 20.590.023 -1,56% 38,26 37,845 38,43 37,94
28/05/2024 11.893.693 0,00% 38,23 38,155 38,8095 38,54
27/05/2024 5.869.050 0,00% 38,76 38,25 38,82 38,54
24/05/2024 5.869.050 -0,90% 38,76 38,25 38,82 38,54
23/05/2024 11.222.557 -0,54% 39,19 38,5001 39,14 38,68
22/05/2024 10.204.133 -1,00% 39,19 38,67 39,19 38,82
21/05/2024 7.910.198 0,00% 39,00 38,97 39,69 39,21
20/05/2024 9.378.816 -0,15% 39,17 38,665 39,31 39,21
17/05/2024 9.170.441 -0,25% 39,37 38,92 39,385 39,27
16/05/2024 10.268.711 0,31% 39,16 38,885 39,43 39,37
15/05/2024 9.918.884 -1,13% 39,88 39,01 39,95 39,25
14/05/2024 11.083.815 0,00% 40,00 39,59 40,0575 39,70
13/05/2024 14.787.889 0,99% 38,36 39,32 39,74 39,70
10/05/2024 11.054.078 2,00% 38,36 38,33 39,45 39,31
09/05/2024 16.062.165 -1,31% 39,00 38,405 39,11 38,54
08/05/2024 12.435.065 1,46% 38,46 38,38 39,80 39,05
07/05/2024 19.516.346 0,00% 38,64 38,3701 38,72 38,49
06/05/2024 17.346.959 -0,52% 38,78 38,4239 39,06 38,49
Ajuda

Pesquisa de títulos

Fale Connosco