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 > >>
04/11/2025	25 166 944	1,69%	27,16	26,89	27,535	27,44
03/11/2025	22 796 079	-3,07%	27,77	26,70	27,77	26,98
31/10/2025	27 165 874	1,94%	26,5684	26,345	27,94	27,835
30/10/2025	43 850 828	-4,24%	26,06	25,77	28,10	27,32
29/10/2025	28 957 503	-2,56%	29,26	28,47	29,26	28,53
28/10/2025	16 660 793	-0,37%	29,43	29,125	29,43	29,28
27/10/2025	18 526 693	0,48%	29,2997	29,27	29,7151	29,42
24/10/2025	13 596 079	-0,07%	29,3676	29,25	29,6199	29,28
23/10/2025	12 460 445	-0,34%	29,57	29,25	29,65	29,30
22/10/2025	15 149 440	-1,90%	29,99	29,38	30,00	29,40
21/10/2025	21 002 685	1,42%	29,55	29,456	31,79	29,97
20/10/2025	12 251 617	0,10%	29,5599	29,315	29,62	29,57
17/10/2025	14 935 286	0,96%	29,3455	29,16	29,64	29,54
16/10/2025	11 260 196	-1,57%	29,7892	29,15	29,80	29,26
15/10/2025	10 404 474	-0,88%	29,9548	29,45	30,115	29,72
14/10/2025	9 306 409	2,02%	29,35	29,3481	30,11	29,99
13/10/2025	11 349 187	-0,17%	29,52	29,39	29,77	29,41
10/10/2025	12 594 465	-2,09%	30,1899	29,425	30,38	29,46
09/10/2025	13 883 080	-2,24%	30,79	30,06	30,965	30,08
08/10/2025	13 032 039	0,56%	30,6211	30,455	30,99	30,77
07/10/2025	20 117 399	-1,58%	31,1016	30,30	31,14	30,60
06/10/2025	18 171 281	0,62%	30,93	30,4241	31,11	31,09
03/10/2025	23 956 469	1,65%	30,44	30,41	31,195	30,90
02/10/2025	17 815 388	-1,65%	30,9219	30,38	31,6147	30,40
01/10/2025	15 768 168	-0,56%	31,16	30,905	31,37	30,94
30/09/2025	13 571 821	-0,27%	31,52	31,09	33,9209	31,09
29/09/2025	11 522 060	-0,79%	31,88	31,41	31,98	31,49
26/09/2025	7 270 469	0,27%	31,67	31,555	31,89	31,72
25/09/2025	8 555 116	-0,02%	31,76	31,52	31,91	31,62
24/09/2025	10 781 943	-0,05%	31,73	31,46	31,80	31,61
23/09/2025	19 487 288	0,41%	31,6585	31,5895	32,18	31,62
22/09/2025	10 005 938	-0,26%	31,59	31,30	31,60	31,49
19/09/2025	16 108 882	-0,22%	31,67	31,40	31,875	31,59
18/09/2025	19 755 454	-2,39%	32,48	31,33	32,48	31,64
17/09/2025	7 737 973	0,39%	32,37	32,21	32,80	32,43
16/09/2025	10 733 284	-1,06%	32,73	31,98	32,76	32,29
15/09/2025	11 067 902	-1,32%	33,11	32,515	33,15	32,62
12/09/2025	13 469 962	-1,03%	33,27	32,45	33,38	33,06
11/09/2025	10 577 049	-0,13%	33,42	33,185	33,56	33,40
10/09/2025	9 188 265	-0,61%	33,5282	32,90	33,735	33,48
09/09/2025	9 007 520	-0,93%	33,87	33,67	34,04	33,67
08/09/2025	15 909 620	0,27%	32,45	32,30	34,11	34,00
05/09/2025	14 720 808	-0,12%	33,99	33,59	34,38	33,91
04/09/2025	19 663 814	0,18%	33,9072	33,72	34,445	33,95
03/09/2025	12 306 297	-0,76%	34,06	33,48	34,20	33,89
02/09/2025	12 682 370	0,47%	33,60	33,57	34,16	34,13
29/08/2025	11 470 125	1,19%	33,5001	33,46	33,99	33,97
28/08/2025	9 889 472	-0,75%	33,7815	33,26	33,89	33,57
27/08/2025	10 290 953	0,39%	33,6296	33,45	33,85	33,81
26/08/2025	8 725 606	-0,99%	34,30	33,515	34,30	33,68
25/08/2025	7 886 422	-0,41%	34,10	33,8225	34,17	34,01
22/08/2025	15 506 923	1,67%	33,7599	33,63	34,40	34,15
21/08/2025	11 199 832	0,93%	33,33	33,12	33,61	33,60
20/08/2025	10 994 329	-1,79%	33,8899	33,06	34,02	33,29
19/08/2025	8 179 708	1,41%	33,46	33,45	33,985	33,89
18/08/2025	18 864 962	-0,06%	33,47	33,21	33,5999	33,43
15/08/2025	14 272 075	1,67%	32,932	32,90	33,54	33,45
14/08/2025	10 475 582	-0,12%	32,8583	32,595	33,02	32,90
13/08/2025	20 853 221	2,56%	32,19	32,09	32,995	32,94
12/08/2025	12 337 873	2,20%	31,52	31,45	32,36	32,10
11/08/2025	10 772 992	-0,84%	31,71	31,03	32,09	31,41
08/08/2025	11 657 921	0,00%	31,72	31,59	32,04	31,67
07/08/2025	17 402 051	-1,52%	32,25	31,62	32,475	31,67
06/08/2025	15 705 082	-1,08%	32,6982	32,13	32,76	32,16
05/08/2025	19 445 078	-0,15%	32,71	32,46	32,8291	32,51
04/08/2025	15 490 113	0,12%	32,55	32,50	32,95	32,56
01/08/2025	12 278 836	-2,14%	33,23	32,475	33,465	32,52
31/07/2025	28 095 642	2,25%	34,20	32,90	34,21	33,23
30/07/2025	18 121 825	-0,93%	32,90	32,425	33,14	32,50
29/07/2025	21 979 552	-2,09%	33,61	32,58	33,75	32,83
28/07/2025	13 099 807	-0,45%	33,65	33,305	33,75	33,53
25/07/2025	22 890 303	-4,69%	35,91	33,20	36,015	33,68
24/07/2025	11 844 190	-1,17%	35,37	35,33	36,015	35,37
23/07/2025	11 656 217	1,47%	35,13	35,04	35,895	35,79
22/07/2025	10 142 307	0,74%	34,69	34,665	35,76	35,27
21/07/2025	11 662 096	1,36%	34,75	34,58	35,10	35,01
18/07/2025	10 344 399	-0,46%	34,30	34,29	35,015	34,54
17/07/2025	12 166 831	0,87%	34,82	34,28	35,015	34,70
16/07/2025	13 975 382	-0,92%	35,64	34,28	35,6765	34,40
15/07/2025	11 437 070	-2,58%	34,90	34,7029	35,74	34,72
14/07/2025	13 062 937	1,86%	34,9199	34,80	35,67	35,64
11/07/2025	10 893 953	-1,21%	35,57	34,965	35,97	34,99
10/07/2025	9 521 140	-0,56%	35,96	35,385	36,635	35,42
09/07/2025	10 966 070	-1,06%	35,54	35,39	36,635	35,62
08/07/2025	9 338 710	1,58%	35,49	35,37	36,14	36,00
07/07/2025	11 446 517	-1,53%	36,0499	35,37	36,14	35,44
04/07/2025	7 165 889	0,45%	35,80	35,78	36,395	35,99
03/07/2025	7 165 782	0,53%	35,97	35,72	36,395	35,99
02/07/2025	14 945 581	-0,47%	35,57	35,57	36,66	35,83
01/07/2025	14 845 143	1,79%	35,43	35,28	36,66	36,00
30/06/2025	14 182 462	1,05%	35,4581	35,28	35,765	35,69
27/06/2025	8 881 366	0,30%	34,85	34,82	35,56	35,32
26/06/2025	12 798 133	1,06%	35,13	34,76	35,2153	35,21
25/06/2025	17 830 980	-1,05%	34,78	34,60	35,275	34,84
24/06/2025	14 564 719	1,85%	34,45	34,155	35,275	35,21
23/06/2025	19 383 680	0,17%	34,62	34,155	34,625	34,59
20/06/2025	30 588 485	0,79%	34,46	34,10	35,24	34,53
18/06/2025	11 524 969	-0,90%	34,96	34,22	35,025	34,26
17/06/2025	11 538 570	-1,65%	35,18	34,46	35,495	34,53
16/06/2025	13 744 851	-0,14%	35,1317	34,775	35,495	35,11