BiG | O banco que entende os seus valores.

ComCast Corporation Class A (CMCSA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
06/06/2025	10 401 942	1,40%	34,48	34,085	34,795	34,70
05/06/2025	13 306 563	-0,64%	34,74	34,085	34,90	34,22
04/06/2025	10 596 220	-0,64%	34,34	34,11	34,90	34,44
03/06/2025	14 152 834	0,96%	34,32	33,825	34,68	34,66
02/06/2025	19 362 622	-0,69%	34,43	33,825	34,43	34,33
30/05/2025	11 280 540	0,80%	34,63	33,835	34,76	34,57
29/05/2025	17 268 941	-1,01%	35,03	33,835	35,115	34,28
28/05/2025	14 455 821	-0,92%	34,76	34,58	35,39	34,63
27/05/2025	14 121 816	1,25%	34,85	34,58	35,105	34,95
23/05/2025	10 395 922	-0,20%	35,21	34,13	35,23	34,52
22/05/2025	10 286 956	-1,45%	35,42	34,57	35,61	34,59
21/05/2025	12 015 308	-1,38%	35,41	34,96	35,775	35,10
20/05/2025	10 134 121	0,42%	35,35	35,24	35,775	35,59
19/05/2025	9 765 399	-0,11%	35,33	35,24	35,535	35,44
16/05/2025	13 361 952	0,43%	34,62	34,51	35,655	35,48
15/05/2025	13 203 245	2,17%	34,60	34,35	35,365	35,33
14/05/2025	12 655 585	-0,66%	34,85	34,35	35,11	34,56
13/05/2025	13 515 279	0,20%	34,81	34,485	35,405	34,79
12/05/2025	17 076 921	1,37%	34,81	34,53	35,405	34,72
09/05/2025	11 662 323	0,09%	34,46	34,15	34,715	34,25
08/05/2025	26 218 358	-0,03%	34,70	34,16	34,8813	34,22
07/05/2025	18 486 688	-0,29%	34,23	34,075	34,8813	34,39
06/05/2025	11 247 142	0,12%	34,20	33,975	34,68	34,49
05/05/2025	16 085 794	-0,03%	34,20	33,975	34,68	34,45
02/05/2025	18 694 631	1,89%	33,85	33,675	34,525	34,46
01/05/2025	15 084 784	-1,11%	33,77	33,155	34,27	33,82
30/04/2025	10 409 930	0,77%	33,65	33,155	34,27	34,20
29/04/2025	17 132 674	0,50%	33,90	33,61	34,23	33,94
28/04/2025	18 563 273	-0,38%	33,75	33,62	34,23	33,77
25/04/2025	20 488 230	2,14%	31,96	31,44	33,94	33,90
24/04/2025	31 317 426	-3,71%	34,55	31,44	35,03	33,19
23/04/2025	18 066 686	0,61%	33,84	33,36	35,03	34,47
22/04/2025	16 672 934	2,08%	33,75	33,25	34,30	34,20
21/04/2025	15 979 721	-1,21%	33,89	33,25	34,005	33,60
17/04/2025	12 658 136	1,37%	34,30	33,36	34,45	34,01
16/04/2025	14 741 466	-2,47%	34,41	33,36	34,76	33,55
15/04/2025	13 487 177	0,73%	34,41	34,26	34,76	34,40
14/04/2025	15 079 948	1,28%	33,95	33,29	34,45	34,15
11/04/2025	19 372 467	0,12%	33,95	33,22	34,00	33,72
10/04/2025	22 110 694	-4,26%	34,78	33,09	34,90	33,68
09/04/2025	22 327 532	7,08%	32,50	32,20	35,22	35,18
08/04/2025	17 156 874	-1,90%	33,47	32,5042	34,29	32,84
07/04/2025	33 617 393	0,27%	32,97	32,38	34,44	33,47
04/04/2025	26 371 560	-6,55%	34,93	33,34	35,345	33,38
03/04/2025	14 843 386	-2,43%	36,61	35,605	36,655	35,72
02/04/2025	13 948 571	0,61%	36,16	36,11	36,6465	36,61
01/04/2025	15 520 274	-0,49%	36,94	36,39	37,135	36,39
31/03/2025	20 168 367	0,77%	36,83	36,35	37,035	36,90
28/03/2025	17 956 124	-2,01%	37,35	36,59	37,48	36,62
27/03/2025	10 913 553	0,00%	37,30	37,045	37,635	37,37
26/03/2025	16 853 805	1,16%	37,00	36,86	37,715	37,37
25/03/2025	22 118 574	0,93%	36,47	35,92	36,97	36,94
24/03/2025	20 298 489	-0,41%	36,79	36,48	36,87	36,60
21/03/2025	17 841 320	0,69%	36,24	36,15	36,86	36,75
20/03/2025	12 600 303	1,14%	36,08	35,895	36,69	36,50
19/03/2025	14 283 448	0,22%	36,08	35,93	36,21	36,09
18/03/2025	7 348 347	0,70%	35,82	35,57	36,13	36,01
17/03/2025	12 718 867	0,90%	35,42	35,34	35,9166	35,75
14/03/2025	14 388 000	2,05%	35,09	34,65	35,57	35,43
13/03/2025	24 502 169	-1,39%	35,17	34,66	35,92	34,70
12/03/2025	16 564 846	-2,11%	36,07	34,90	35,88	35,19
11/03/2025	20 198 035	-0,44%	36,07	35,48	36,30	35,95
10/03/2025	21 227 126	-4,03%	37,41	36,035	37,97	36,11
07/03/2025	25 467 317	3,64%	36,14	36,095	37,62	37,59
06/03/2025	17 816 598	1,88%	35,53	35,35	36,335	36,27
05/03/2025	17 191 752	0,17%	35,32	34,9701	35,69	35,56
04/03/2025	22 252 481	-1,33%	36,21	35,27	36,31	35,50
03/03/2025	13 911 150	0,28%	35,73	35,76	36,245	35,98
28/02/2025	16 952 804	1,39%	35,03	35,525	36,09	35,88
27/02/2025	15 399 114	0,83%	35,78	35,00	35,49	35,39
26/02/2025	16 012 290	-2,09%	35,78	35,00	35,83	35,10
25/02/2025	18 242 870	-1,24%	36,47	35,775	36,98	35,85
24/02/2025	11 828 417	0,17%	36,51	36,22	36,71	36,30
21/02/2025	13 782 857	-0,47%	36,40	36,19	36,65	36,24
20/02/2025	16 528 817	-0,19%	36,40	36,09	36,715	36,41
19/02/2025	13 514 778	0,36%	35,26	36,28	36,75	36,48
18/02/2025	16 391 705	2,71%	35,43	35,105	36,38	36,35
17/02/2025	6 215 623	0,00%	35,43	35,29	35,615	35,39
14/02/2025	9 356 810	0,03%	35,43	35,29	35,62	35,39
13/02/2025	14 007 018	1,38%	34,94	34,9411	35,4956	35,38
12/02/2025	15 742 878	-0,94%	34,94	34,89	35,2277	34,90
11/02/2025	22 018 965	2,21%	34,73	34,08	35,355	35,23
10/02/2025	19 625 626	0,29%	34,62	34,40	34,78	34,47
07/02/2025	16 615 641	-0,29%	34,62	34,1017	34,67	34,37
06/02/2025	22 713 601	1,56%	34,15	33,75	34,48	34,47
05/02/2025	22 504 522	1,19%	32,65	33,31	33,95	33,94
04/02/2025	26 396 399	1,09%	32,65	32,61	33,60	33,55
03/02/2025	27 962 488	-1,40%	33,04	33,04	33,78	33,19
31/01/2025	27 509 511	0,75%	33,50	33,30	34,01	33,66
30/01/2025	57 865 228	-12,19%	34,42	32,50	34,68	33,25
29/01/2025	14 492 182	-0,51%	37,93	37,25	37,825	37,36
28/01/2025	13 336 387	-1,78%	37,93	37,47	38,175	37,55
27/01/2025	17 113 441	1,62%	37,76	37,72	38,395	38,23
24/01/2025	11 926 953	0,40%	37,46	37,13	37,625	37,62
23/01/2025	11 968 857	0,97%	37,21	36,91	37,535	37,47