(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-09 | 00:00:00 | 34,39 | 34,56 | 33,92 | 33,95 | 17.554.650 | | 2018-04-10 | 00:00:00 | 34,23 | 34,40 | 33,54 | 33,86 | 30.586.026 | | 2018-04-11 | 00:00:00 | 33,59 | 34,07 | 33,54 | 33,56 | 21.874.302 | | 2018-04-12 | 00:00:00 | 33,77 | 33,89 | 32,90 | 33,13 | 29.449.606 | | 2018-04-13 | 00:00:00 | 33,24 | 33,45 | 32,87 | 33,02 | 24.725.458 | | 2018-04-16 | 00:00:00 | 33,34 | 33,75 | 32,98 | 33,53 | 15.267.212 | | 2018-04-17 | 00:00:00 | 33,75 | 33,85 | 33,05 | 33,27 | 33.580.536 | | 2018-04-18 | 00:00:00 | 33,32 | 33,55 | 33,19 | 33,27 | 23.564.042 | | 2018-04-19 | 00:00:00 | 33,26 | 33,76 | 33,07 | 33,48 | 21.006.821 | | 2018-04-20 | 00:00:00 | 33,55 | 33,80 | 33,10 | 33,21 | 25.272.534 | | 2018-04-23 | 00:00:00 | 33,24 | 33,92 | 33,17 | 33,87 | 20.953.213 | | 2018-04-24 | 00:00:00 | 34,09 | 34,29 | 33,19 | 33,35 | 28.917.299 | | 2018-04-25 | 00:00:00 | 33,18 | 34,78 | 33,05 | 34,26 | 39.731.560 | | 2018-04-26 | 00:00:00 | 34,31 | 34,48 | 33,02 | 33,33 | 32.554.670 | | 2018-04-27 | 00:00:00 | 33,07 | 33,11 | 31,80 | 31,81 | 51.653.794 | | 2018-04-30 | 00:00:00 | 31,91 | 32,24 | 31,34 | 31,39 | 38.337.641 | | 2018-05-01 | 00:00:00 | 31,38 | 32,11 | 31,21 | 32,06 | 25.114.975 | | 2018-05-02 | 00:00:00 | 31,99 | 32,00 | 31,18 | 31,30 | 19.864.099 | | 2018-05-03 | 00:00:00 | 31,15 | 31,26 | 30,55 | 31,01 | 21.774.332 | | 2018-05-04 | 00:00:00 | 30,99 | 32,05 | 30,96 | 31,96 | 20.749.963 | | 2018-05-07 | 00:00:00 | 32,03 | 32,41 | 31,82 | 32,39 | 18.655.619 | | 2018-05-08 | 00:00:00 | 31,55 | 32,02 | 30,52 | 30,59 | 52.988.665 | | 2018-05-09 | 00:00:00 | 30,57 | 30,97 | 30,43 | 30,73 | 22.805.218 | | 2018-05-10 | 00:00:00 | 30,74 | 31,64 | 30,70 | 31,56 | 24.505.664 | | 2018-05-11 | 00:00:00 | 31,54 | 31,95 | 31,51 | 31,90 | 14.674.155 | | 2018-05-14 | 00:00:00 | 31,89 | 32,25 | 31,81 | 32,14 | 19.657.782 | | 2018-05-15 | 00:00:00 | 31,98 | 32,04 | 31,73 | 32,01 | 23.990.293 | | 2018-05-16 | 00:00:00 | 32,13 | 32,68 | 32,04 | 32,55 | 19.169.804 | | 2018-05-17 | 00:00:00 | 32,66 | 32,84 | 32,38 | 32,41 | 23.067.259 | | 2018-05-18 | 00:00:00 | 32,45 | 32,76 | 32,27 | 32,72 | 18.067.063 | | 2018-05-21 | 00:00:00 | 32,77 | 32,89 | 32,20 | 32,34 | 13.723.931 | | 2018-05-22 | 00:00:00 | 32,41 | 32,71 | 32,31 | 32,51 | 13.577.027 | | 2018-05-23 | 00:00:00 | 31,85 | 32,25 | 31,80 | 31,88 | 27.868.152 | | 2018-05-24 | 00:00:00 | 31,77 | 32,05 | 31,28 | 31,63 | 24.034.702 | | 2018-05-25 | 00:00:00 | 31,59 | 32,01 | 31,58 | 31,75 | 13.190.257 | | 2018-05-29 | 00:00:00 | 31,55 | 31,89 | 31,38 | 31,51 | 19.084.283 | | 2018-05-30 | 00:00:00 | 31,68 | 31,70 | 31,32 | 31,48 | 17.297.959 | | 2018-05-31 | 00:00:00 | 31,55 | 31,57 | 30,67 | 31,00 | 10.911.748 | | 2018-06-01 | 00:00:00 | 31,34 | 31,45 | 31,12 | 31,26 | 18.234.080 | | 2018-06-04 | 00:00:00 | 31,30 | 31,51 | 31,15 | 31,29 | 19.434.363 | | 2018-06-05 | 00:00:00 | 31,26 | 31,32 | 31,04 | 31,08 | 22.919.941 | | | << < 101 102 103 104 105 > >> |
|
