ComCast Corporation Class A (CMCSA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
