ComCast Corporation Class A (CMCSA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 13/06/2025 |
12.491.335 |
-0,74%
|
35,18
|
34,95
|
35,455
|
35,01
|
| 12/06/2025 |
8.913.826 |
0,26%
|
35,67
|
35,065
|
35,765
|
35,27
|
| 11/06/2025 |
13.787.160 |
-1,24%
|
34,65
|
34,515
|
35,765
|
35,18
|
| 10/06/2025 |
15.561.413 |
2,95%
|
34,70
|
34,51
|
35,6369
|
35,62
|
| 09/06/2025 |
10.888.206 |
-0,29%
|
34,65
|
34,56
|
34,895
|
34,60
|
