(Login BolsaPT & Canal Forex) |
|
 Comcast Corporati - [Ticker: CMCSA] |     | | Última Trade | 39,420 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,360 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 36,080 x 8.600 - 36,090 x 1.900 | EPS | 0,00 | | Abertura | 38,700 | PER | 0,00% | | Máximo | 39,660 | Pagamento Dividendo | | | Mínimo | 38,640 | Data Ex-Dividendo | | | Fecho Anterior | 39,060 | Yield | | | Volume | 16.050.896 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CMCSA de 2000-01-01 a 2024-06-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-08 | 00:00:00 | 39,90 | 40,16 | 38,15 | 38,19 | 27.950.557 | | 2018-02-09 | 00:00:00 | 38,37 | 38,99 | 37,43 | 38,57 | 31.157.715 | | 2018-02-12 | 00:00:00 | 38,60 | 39,07 | 38,27 | 38,54 | 30.058.674 | | 2018-02-13 | 00:00:00 | 38,16 | 39,17 | 38,10 | 38,96 | 16.929.924 | | 2018-02-14 | 00:00:00 | 38,82 | 39,62 | 38,50 | 39,43 | 21.210.689 | | 2018-02-15 | 00:00:00 | 39,76 | 40,12 | 39,26 | 40,08 | 20.214.222 | | 2018-02-16 | 00:00:00 | 39,99 | 40,42 | 39,69 | 39,79 | 21.507.181 | | 2018-02-20 | 00:00:00 | 39,54 | 39,69 | 39,04 | 39,47 | 16.960.531 | | 2018-02-21 | 00:00:00 | 39,45 | 39,84 | 39,00 | 39,01 | 13.907.780 | | 2018-02-22 | 00:00:00 | 39,06 | 39,57 | 38,57 | 38,80 | 17.664.873 | | 2018-02-23 | 00:00:00 | 39,15 | 39,65 | 38,91 | 39,50 | 16.217.289 | | 2018-02-26 | 00:00:00 | 39,53 | 39,74 | 39,37 | 39,58 | 13.490.098 | | 2018-02-27 | 00:00:00 | 38,00 | 38,20 | 36,59 | 36,66 | 68.651.933 | | 2018-02-28 | 00:00:00 | 36,90 | 37,08 | 35,75 | 36,21 | 68.421.940 | | 2018-03-01 | 00:00:00 | 36,44 | 36,87 | 36,20 | 36,54 | 34.517.640 | | 2018-03-02 | 00:00:00 | 36,25 | 36,58 | 36,06 | 36,49 | 28.854.894 | | 2018-03-05 | 00:00:00 | 36,41 | 37,11 | 36,15 | 36,78 | 29.259.414 | | 2018-03-06 | 00:00:00 | 37,08 | 37,09 | 36,39 | 36,87 | 19.795.198 | | 2018-03-07 | 00:00:00 | 36,82 | 36,82 | 36,03 | 36,12 | 25.136.540 | | 2018-03-08 | 00:00:00 | 36,37 | 37,01 | 36,11 | 36,88 | 22.524.262 | | 2018-03-09 | 00:00:00 | 37,00 | 37,14 | 36,50 | 37,13 | 23.395.311 | | 2018-03-12 | 00:00:00 | 37,09 | 37,22 | 36,87 | 36,96 | 17.397.480 | | 2018-03-13 | 00:00:00 | 36,99 | 37,11 | 36,22 | 36,43 | 20.335.101 | | 2018-03-14 | 00:00:00 | 36,45 | 36,55 | 35,96 | 36,02 | 23.342.057 | | 2018-03-15 | 00:00:00 | 36,00 | 36,31 | 35,90 | 36,15 | 21.791.093 | | 2018-03-16 | 00:00:00 | 36,29 | 36,62 | 35,78 | 35,83 | 44.250.951 | | 2018-03-19 | 00:00:00 | 35,60 | 35,87 | 34,88 | 35,30 | 32.559.460 | | 2018-03-20 | 00:00:00 | 35,36 | 35,50 | 34,55 | 34,57 | 19.998.632 | | 2018-03-21 | 00:00:00 | 34,55 | 35,15 | 34,45 | 34,49 | 21.370.134 | | 2018-03-22 | 00:00:00 | 34,17 | 34,23 | 33,21 | 33,23 | 53.874.047 | | 2018-03-23 | 00:00:00 | 33,38 | 33,73 | 33,15 | 33,17 | 43.145.190 | | 2018-03-26 | 00:00:00 | 33,75 | 33,79 | 32,74 | 33,54 | 29.225.959 | | 2018-03-27 | 00:00:00 | 33,65 | 33,88 | 32,75 | 32,99 | 29.992.752 | | 2018-03-28 | 00:00:00 | 33,20 | 33,85 | 33,14 | 33,28 | 32.906.672 | | 2018-03-29 | 00:00:00 | 33,46 | 34,52 | 33,33 | 34,17 | 32.542.592 | | 2018-04-02 | 00:00:00 | 34,09 | 34,30 | 33,26 | 33,52 | 35.583.956 | | 2018-04-03 | 00:00:00 | 33,42 | 33,55 | 32,93 | 33,47 | 29.274.484 | | 2018-04-04 | 00:00:00 | 33,15 | 34,41 | 33,05 | 34,31 | 26.401.030 | | 2018-04-05 | 00:00:00 | 34,57 | 34,81 | 34,36 | 34,60 | 23.737.392 | | 2018-04-06 | 00:00:00 | 34,25 | 34,53 | 33,87 | 34,12 | 33.780.784 | | 2018-04-09 | 00:00:00 | 34,39 | 34,56 | 33,92 | 33,95 | 17.554.650 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
