BiG | O banco que entende os seus valores.

ComCast Corporation Class A (CMCSA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/02/2026	12 441 969	0,42%	30,8142	30,39	31,175	30,96
26/02/2026	17 577 580	0,20%	30,8363	30,7737	31,215	30,85
25/02/2026	21 527 701	-2,59%	31,59	30,69	31,77	30,79
24/02/2026	14 563 629	-0,06%	31,33	31,26	31,85	31,61
23/02/2026	9 405 122	0,93%	31,33	31,20	31,82	31,63
20/02/2026	18 322 427	-0,13%	31,28	30,79	31,445	31,34
19/02/2026	18 085 296	-0,70%	31,49	31,205	31,755	31,38
18/02/2026	13 739 953	0,16%	31,44	31,335	31,82	31,60
17/02/2026	16 747 230	0,00%	31,70	31,4601	31,945	31,55
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