ComCast Corporation Class A (CMCSA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/09/2026 |
11.872.020 |
-0,66%
|
26,40
|
25,96
|
26,40
|
26,33
|
| 04/09/2026 |
9.067.092 |
-0,66%
|
26,62
|
26,38
|
26,725
|
26,49
|
| 03/09/2026 |
9.607.690 |
-0,65%
|
26,8402
|
26,50
|
27,13
|
26,65
|
| 02/09/2026 |
9.968.130 |
1,92%
|
26,41
|
26,41
|
27,19
|
26,81
|
| 01/09/2026 |
9.786.547 |
-1,17%
|
26,7017
|
26,27
|
26,76
|
26,30
|
| 31/08/2026 |
9.572.710 |
-1,59%
|
27,0438
|
26,595
|
27,0438
|
26,62
|
| 28/08/2026 |
8.091.770 |
2,44%
|
26,58
|
26,51
|
27,115
|
27,06
|
| 27/08/2026 |
11.461.303 |
-2,90%
|
26,9282
|
26,365
|
27,03
|
26,41
|
| 26/08/2026 |
6.879.148 |
0,31%
|
27,17
|
26,97
|
27,265
|
27,20
|
| 25/08/2026 |
13.876.679 |
0,30%
|
26,98
|
26,69
|
27,35
|
27,10
|
| 24/08/2026 |
7.861.906 |
0,71%
|
27,00
|
26,84
|
27,18
|
27,02
|
| 21/08/2026 |
7.797.410 |
1,61%
|
26,53
|
26,42
|
26,965
|
26,85
|
| 20/08/2026 |
7.681.080 |
-0,68%
|
26,57
|
26,25
|
26,76
|
26,42
|
| 19/08/2026 |
10.238.594 |
1,51%
|
26,1555
|
26,14
|
27,04
|
26,59
|
| 18/08/2026 |
14.567.692 |
2,46%
|
25,9001
|
25,895
|
26,25
|
26,20
|
| 17/08/2026 |
11.888.263 |
-2,33%
|
26,0324
|
25,5025
|
26,0827
|
25,57
|
| 14/08/2026 |
11.591.209 |
0,10%
|
26,11
|
26,1046
|
26,49
|
26,18
|
| 13/08/2026 |
11.285.147 |
2,79%
|
25,5909
|
25,5909
|
26,26
|
26,18
|
| 12/08/2026 |
9.935.492 |
-0,74%
|
25,55
|
25,07
|
25,63
|
25,47
|
| 11/08/2026 |
11.791.510 |
1,75%
|
25,24
|
25,01
|
25,675
|
25,65
|
| 10/08/2026 |
8.482.121 |
-0,57%
|
25,40
|
24,775
|
25,41
|
25,20
|
| 07/08/2026 |
9.041.043 |
0,80%
|
25,0001
|
24,945
|
25,50
|
25,36
|
| 06/08/2026 |
9.412.998 |
1,76%
|
25,00
|
24,76
|
25,20
|
25,17
|
| 05/08/2026 |
12.989.641 |
-0,74%
|
25,08
|
24,335
|
25,55
|
24,75
|
| 04/08/2026 |
11.120.102 |
1,63%
|
24,3962
|
24,33
|
24,97
|
24,93
|
| 03/08/2026 |
23.816.701 |
2,50%
|
24,12
|
24,12
|
24,895
|
24,56
|
| 31/07/2026 |
7.339.377 |
1,25%
|
23,89
|
23,81
|
24,145
|
23,96
|
| 30/07/2026 |
13.391.193 |
-3,76%
|
24,10
|
23,355
|
24,61
|
23,67
|
| 29/07/2026 |
19.087.871 |
1,63%
|
24,27
|
23,84
|
24,875
|
24,61
|
| 28/07/2026 |
20.768.396 |
6,25%
|
23,05
|
23,05
|
24,26
|
24,19
|
| 27/07/2026 |
18.914.099 |
2,20%
|
22,4739
|
22,36
|
23,29
|
22,80
|
| 24/07/2026 |
27.857.168 |
1,71%
|
21,509
|
21,28
|
22,485
|
22,295
|
| 23/07/2026 |
28.837.914 |
-6,70%
|
23,25
|
21,91
|
24,01
|
21,92
|
| 22/07/2026 |
18.849.060 |
-1,02%
|
24,15
|
23,49
|
24,248
|
23,52
|
| 21/07/2026 |
13.920.686 |
0,11%
|
23,74
|
23,58
|
23,95
|
23,81
|
| 20/07/2026 |
18.603.583 |
0,08%
|
23,89
|
23,37
|
23,99
|
23,78
|
| 17/07/2026 |
22.367.171 |
-1,14%
|
24,3843
|
23,66
|
24,67
|
23,79
|
| 16/07/2026 |
14.791.147 |
2,58%
|
23,66
|
23,6075
|
24,28
|
24,10
|
| 15/07/2026 |
12.526.964 |
1,25%
|
23,28
|
23,18
|
23,81
|
23,49
|
| 14/07/2026 |
13.166.199 |
-2,63%
|
23,9618
|
23,165
|
24,0852
|
23,19
|
| 13/07/2026 |
16.309.508 |
1,70%
|
23,65
|
23,65
|
24,28
|
23,97
|
| 10/07/2026 |
14.534.112 |
0,96%
|
23,4409
|
23,35
|
23,73
|
23,57
|
| 09/07/2026 |
12.869.678 |
0,71%
|
23,20
|
22,795
|
23,41
|
23,345
|
| 08/07/2026 |
13.676.021 |
-0,96%
|
23,6026
|
23,18
|
23,765
|
23,19
|
| 07/07/2026 |
16.124.544 |
0,11%
|
23,67
|
23,3705
|
24,235
|
23,41
|
| 06/07/2026 |
15.598.793 |
-1,70%
|
23,80
|
23,22
|
23,97
|
23,38
|
| 02/07/2026 |
17.562.502 |
0,19%
|
23,87
|
23,081
|
23,92
|
23,79
|
| 01/07/2026 |
23.284.291 |
-2,09%
|
24,41
|
23,5841
|
24,5245
|
23,73
|
| 30/06/2026 |
31.712.420 |
1,36%
|
24,897
|
24,0701
|
25,04
|
24,22
|
| 29/06/2026 |
78.460.357 |
4,49%
|
28,19
|
24,18
|
28,19
|
24,22
|
| 26/06/2026 |
15.321.503 |
2,31%
|
22,89
|
22,69
|
23,225
|
23,17
|
| 25/06/2026 |
12.850.184 |
0,20%
|
22,57
|
22,5005
|
23,00
|
22,69
|
| 24/06/2026 |
15.621.592 |
-0,81%
|
22,79
|
22,42
|
23,075
|
22,64
|
| 23/06/2026 |
18.260.733 |
2,31%
|
22,48
|
22,24
|
23,05
|
22,80
|
| 18/06/2026 |
29.199.029 |
-1,15%
|
22,7487
|
22,32
|
22,95
|
22,32
|
| 17/06/2026 |
19.957.217 |
-4,16%
|
23,58
|
22,55
|
23,6478
|
22,69
|
| 16/06/2026 |
14.326.941 |
-1,25%
|
24,00
|
23,32
|
24,145
|
23,66
|
| 15/06/2026 |
10.649.472 |
-2,25%
|
24,4499
|
23,945
|
24,625
|
23,97
|
| 12/06/2026 |
15.612.624 |
2,21%
|
24,05
|
23,91
|
24,50
|
24,50
|
| 11/06/2026 |
11.368.180 |
-0,10%
|
24,02
|
23,87
|
24,275
|
23,97
|
| 10/06/2026 |
10.417.787 |
0,59%
|
23,88
|
23,68
|
24,21
|
23,97
|
| 09/06/2026 |
14.345.388 |
0,40%
|
23,75
|
23,63
|
24,015
|
23,85
|
| 08/06/2026 |
12.391.146 |
-0,29%
|
23,82
|
23,515
|
24,105
|
23,76
|
| 05/06/2026 |
19.220.145 |
2,08%
|
23,42
|
23,39
|
23,94
|
23,82
|
| 04/06/2026 |
22.671.664 |
-0,72%
|
23,8988
|
23,13
|
24,25
|
23,33
|
| 03/06/2026 |
20.871.441 |
-5,35%
|
24,76
|
23,43
|
24,8762
|
23,52
|
| 02/06/2026 |
9.939.599 |
-0,82%
|
25,00
|
24,735
|
25,125
|
24,85
|
| 01/06/2026 |
13.783.177 |
0,72%
|
24,89
|
24,53
|
25,085
|
25,05
|
| 29/05/2026 |
12.494.178 |
-1,19%
|
25,13
|
24,775
|
25,13
|
24,87
|
| 28/05/2026 |
13.191.337 |
0,11%
|
25,2867
|
24,90
|
25,34
|
25,16
|
| 27/05/2026 |
13.337.253 |
0,28%
|
25,26
|
25,0947
|
25,825
|
25,22
|
| 26/05/2026 |
13.750.664 |
-0,22%
|
25,36
|
24,835
|
25,54
|
25,15
|
| 22/05/2026 |
14.803.961 |
0,50%
|
25,1345
|
24,91
|
25,35
|
25,205
|
| 21/05/2026 |
16.088.658 |
0,80%
|
24,86
|
24,56
|
25,14
|
25,08
|
| 20/05/2026 |
18.753.384 |
0,44%
|
24,86
|
24,735
|
25,1694
|
24,88
|
| 19/05/2026 |
17.981.238 |
-0,50%
|
24,9788
|
24,68
|
25,25
|
24,80
|
| 18/05/2026 |
22.184.784 |
0,69%
|
24,79
|
24,62
|
25,36
|
24,93
|
| 15/05/2026 |
9.804.277 |
-1,57%
|
25,23
|
24,76
|
25,54
|
24,76
|
| 14/05/2026 |
19.360.073 |
1,04%
|
24,98
|
24,905
|
25,55
|
25,17
|
| 13/05/2026 |
18.122.994 |
0,16%
|
24,82
|
24,53
|
25,075
|
24,94
|
| 12/05/2026 |
17.134.586 |
-0,52%
|
25,1522
|
24,80
|
25,38
|
24,90
|
| 11/05/2026 |
21.327.743 |
-1,34%
|
25,4156
|
24,875
|
25,68
|
25,03
|
| 08/05/2026 |
17.452.417 |
-3,26%
|
26,30
|
25,35
|
26,3471
|
25,40
|
| 07/05/2026 |
17.619.918 |
-0,74%
|
26,41
|
26,11
|
26,69
|
26,24
|
| 06/05/2026 |
14.998.464 |
-0,08%
|
26,34
|
26,31
|
26,835
|
26,44
|
| 05/05/2026 |
18.002.330 |
-2,25%
|
27,10
|
26,22
|
27,22
|
26,46
|
| 04/05/2026 |
13.901.181 |
-0,41%
|
27,0801
|
26,885
|
27,175
|
27,07
|
| 01/05/2026 |
21.194.072 |
0,56%
|
27,1111
|
26,99
|
27,48
|
27,19
|
| 30/04/2026 |
15.438.316 |
1,10%
|
26,81
|
26,67
|
27,35
|
27,04
|
| 29/04/2026 |
17.827.558 |
-3,20%
|
27,57
|
26,595
|
27,725
|
26,76
|
| 28/04/2026 |
12.506.290 |
0,47%
|
28,04
|
27,55
|
28,31
|
27,64
|
| 27/04/2026 |
2.884.443 |
-0,18%
|
27,35
|
27,35
|
28,0113
|
27,51
|
| 24/04/2026 |
36.645.742 |
-12,90%
|
30,8448
|
27,5025
|
31,01
|
27,56
|
| 23/04/2026 |
27.340.632 |
7,73%
|
31,37
|
30,40
|
32,08
|
31,64
|
| 22/04/2026 |
13.310.057 |
1,10%
|
29,09
|
28,89
|
29,53
|
29,37
|
| 21/04/2026 |
22.462.001 |
-2,29%
|
29,68
|
28,89
|
29,915
|
29,05
|
| 20/04/2026 |
12.159.859 |
0,34%
|
29,70
|
29,57
|
30,14
|
29,73
|
| 17/04/2026 |
15.577.905 |
0,95%
|
29,21
|
29,155
|
29,78
|
29,63
|
| 16/04/2026 |
13.325.716 |
3,70%
|
28,3284
|
28,265
|
29,46
|
29,35
|
| 15/04/2026 |
9.284.383 |
0,57%
|
28,1631
|
28,005
|
28,51
|
28,30
|
