(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-05 | 00:00:00 | 31,26 | 31,32 | 31,04 | 31,08 | 22.919.941 | | 2018-06-06 | 00:00:00 | 31,13 | 32,50 | 30,96 | 32,27 | 33.709.923 | | 2018-06-07 | 00:00:00 | 32,42 | 32,66 | 31,95 | 32,00 | 26.415.045 | | 2018-06-08 | 00:00:00 | 31,98 | 32,19 | 31,84 | 32,08 | 21.774.954 | | 2018-06-11 | 00:00:00 | 31,97 | 32,44 | 31,88 | 32,00 | 25.835.530 | | 2018-06-12 | 00:00:00 | 31,94 | 32,62 | 31,83 | 32,38 | 32.333.552 | | 2018-06-13 | 00:00:00 | 31,03 | 32,65 | 30,99 | 32,32 | 45.600.450 | | 2018-06-14 | 00:00:00 | 32,85 | 34,06 | 32,77 | 33,81 | 42.624.958 | | 2018-06-15 | 00:00:00 | 34,39 | 34,40 | 33,59 | 33,88 | 53.138.674 | | 2018-06-18 | 00:00:00 | 33,79 | 33,79 | 32,89 | 33,01 | 10.845.658 | | 2018-06-19 | 00:00:00 | 32,17 | 33,08 | 32,17 | 32,81 | 29.019.132 | | 2018-06-20 | 00:00:00 | 33,35 | 33,72 | 32,34 | 33,39 | 50.020.198 | | 2018-06-21 | 00:00:00 | 33,35 | 33,65 | 32,65 | 32,79 | 35.125.560 | | 2018-06-22 | 00:00:00 | 33,00 | 34,15 | 32,91 | 33,81 | 105.512.105 | | 2018-06-25 | 00:00:00 | 33,80 | 34,11 | 32,91 | 33,12 | 33.063.256 | | 2018-06-26 | 00:00:00 | 33,31 | 33,31 | 32,67 | 32,78 | 31.386.096 | | 2018-06-27 | 00:00:00 | 32,56 | 32,90 | 32,29 | 32,29 | 28.448.972 | | 2018-06-28 | 00:00:00 | 32,44 | 32,70 | 32,08 | 32,63 | 25.199.357 | | 2018-06-29 | 00:00:00 | 32,51 | 33,61 | 32,50 | 32,81 | 37.930.827 | | 2018-07-02 | 00:00:00 | 32,44 | 33,22 | 32,42 | 33,17 | 17.165.034 | | 2018-07-03 | 00:00:00 | 33,20 | 33,61 | 32,99 | 33,09 | 12.660.786 | | 2018-07-05 | 00:00:00 | 33,38 | 33,40 | 32,91 | 33,12 | 11.269.474 | | 2018-07-06 | 00:00:00 | 33,27 | 33,61 | 33,00 | 33,58 | 11.541.691 | | 2018-07-09 | 00:00:00 | 33,78 | 33,80 | 33,25 | 33,45 | 8.734.835 | | 2018-07-10 | 00:00:00 | 33,71 | 33,72 | 33,19 | 33,34 | 12.363.308 | | 2018-07-11 | 00:00:00 | 33,09 | 34,18 | 33,03 | 33,77 | 33.639.053 | | 2018-07-12 | 00:00:00 | 33,68 | 34,57 | 33,60 | 34,55 | 22.374.073 | | 2018-07-13 | 00:00:00 | 34,40 | 35,15 | 34,40 | 34,70 | 25.167.345 | | 2018-07-16 | 00:00:00 | 34,74 | 35,27 | 34,65 | 34,97 | 22.937.767 | | 2018-07-17 | 00:00:00 | 34,71 | 34,92 | 34,21 | 34,27 | 21.119.900 | | 2018-07-18 | 00:00:00 | 34,12 | 34,45 | 33,98 | 34,04 | 16.172.586 | | 2018-07-19 | 00:00:00 | 35,14 | 35,29 | 34,74 | 34,91 | 41.627.718 | | 2018-07-20 | 00:00:00 | 34,77 | 34,95 | 34,29 | 34,30 | 24.621.465 | | 2018-07-23 | 00:00:00 | 34,16 | 34,30 | 33,82 | 34,17 | 22.336.108 | | 2018-07-24 | 00:00:00 | 34,17 | 34,29 | 33,35 | 33,39 | 21.794.998 | | 2018-07-25 | 00:00:00 | 33,39 | 33,52 | 32,81 | 33,42 | 22.060.280 | | 2018-07-26 | 00:00:00 | 34,84 | 35,10 | 33,77 | 34,75 | 40.293.012 | | 2018-07-27 | 00:00:00 | 34,84 | 35,61 | 34,76 | 35,08 | 22.686.929 | | 2018-07-30 | 00:00:00 | 35,06 | 35,70 | 35,02 | 35,46 | 21.883.062 | | 2018-07-31 | 00:00:00 | 35,65 | 36,09 | 35,54 | 35,78 | 21.644.303 | | 2018-08-01 | 00:00:00 | 35,90 | 35,90 | 35,32 | 35,40 | 20.155.581 | | | << < 101 102 103 104 105 > >> |
|
