ComCast Corporation Class A (CMCSA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 14/04/2026 |
12.085.485 |
0,32%
|
27,94
|
27,78
|
28,375
|
28,14
|
| 13/04/2026 |
10.630.524 |
0,43%
|
27,9274
|
27,585
|
28,165
|
28,05
|
| 10/04/2026 |
9.951.669 |
-1,34%
|
28,25
|
27,825
|
28,4586
|
27,93
|
| 09/04/2026 |
12.769.936 |
1,27%
|
27,95
|
27,63
|
28,32
|
28,31
|
| 08/04/2026 |
12.429.382 |
0,61%
|
28,09
|
27,66
|
28,1309
|
27,96
|
| 07/04/2026 |
17.818.220 |
0,47%
|
27,64
|
27,48
|
27,92
|
27,79
|
| 06/04/2026 |
13.562.176 |
-0,97%
|
27,866
|
27,63
|
28,17
|
27,66
|
| 02/04/2026 |
14.136.031 |
-0,43%
|
28,15
|
27,58
|
28,1576
|
27,93
|
| 01/04/2026 |
16.073.864 |
-1,16%
|
28,3442
|
27,75
|
28,39
|
28,05
|
| 31/03/2026 |
11.597.390 |
-0,68%
|
29,09
|
28,365
|
29,28
|
28,38
|
| 30/03/2026 |
12.862.702 |
2,01%
|
28,49
|
28,38
|
29,23
|
28,90
|
| 27/03/2026 |
8.803.655 |
-1,25%
|
28,7214
|
28,26
|
28,815
|
28,33
|
| 26/03/2026 |
10.064.546 |
-0,04%
|
28,71
|
28,59
|
29,15
|
28,72
|
| 25/03/2026 |
13.309.714 |
-1,68%
|
29,5607
|
28,61
|
29,57
|
28,73
|
| 24/03/2026 |
9.438.787 |
0,72%
|
28,97
|
28,95
|
29,705
|
29,22
|
| 23/03/2026 |
11.191.738 |
-0,07%
|
29,61
|
28,83
|
29,6271
|
29,01
|
| 20/03/2026 |
22.696.864 |
0,17%
|
29,00
|
28,925
|
29,515
|
29,02
|
| 19/03/2026 |
26.065.903 |
1,44%
|
28,69
|
28,63
|
29,34
|
28,98
|
| 18/03/2026 |
15.624.494 |
-5,02%
|
30,10
|
28,54
|
30,3523
|
28,57
|
| 17/03/2026 |
15.364.286 |
-0,86%
|
30,45
|
30,045
|
30,78
|
30,08
|
| 16/03/2026 |
13.215.227 |
0,60%
|
30,21
|
30,06
|
30,559
|
30,34
|
| 13/03/2026 |
13.905.023 |
0,00%
|
30,30
|
30,09
|
30,8393
|
30,16
|
| 12/03/2026 |
11.987.758 |
-1,34%
|
30,40
|
30,00
|
30,565
|
30,16
|
| 11/03/2026 |
16.342.938 |
-1,61%
|
30,98
|
30,26
|
31,33
|
30,57
|
| 10/03/2026 |
14.254.354 |
0,10%
|
30,97
|
30,55
|
31,175
|
31,07
|
| 09/03/2026 |
25.756.654 |
-2,77%
|
31,81
|
30,47
|
31,861
|
31,04
|
| 06/03/2026 |
9.229.866 |
0,95%
|
31,42
|
30,995
|
31,97
|
31,91
|
| 05/03/2026 |
10.677.741 |
-1,56%
|
31,90
|
31,47
|
32,40
|
31,60
|
| 04/03/2026 |
19.385.313 |
3,48%
|
30,8128
|
30,63
|
32,11
|
32,09
|
| 03/03/2026 |
17.691.093 |
0,62%
|
30,70
|
30,275
|
31,36
|
31,01
|
| 02/03/2026 |
11.738.796 |
-0,50%
|
30,91
|
30,525
|
31,0571
|
30,82
|
