(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-01 | 00:00:00 | 35,90 | 35,90 | 35,32 | 35,40 | 20.155.581 | | 2018-08-02 | 00:00:00 | 35,17 | 35,20 | 34,62 | 34,64 | 19.239.765 | | 2018-08-03 | 00:00:00 | 34,94 | 35,43 | 34,73 | 35,41 | 16.485.838 | | 2018-08-06 | 00:00:00 | 35,59 | 35,76 | 35,29 | 35,32 | 12.087.401 | | 2018-08-07 | 00:00:00 | 35,45 | 35,52 | 35,19 | 35,40 | 10.876.096 | | 2018-08-08 | 00:00:00 | 35,47 | 35,49 | 34,89 | 35,05 | 12.297.637 | | 2018-08-09 | 00:00:00 | 35,10 | 35,81 | 35,05 | 35,49 | 17.122.810 | | 2018-08-10 | 00:00:00 | 35,26 | 35,34 | 34,95 | 35,08 | 11.873.799 | | 2018-08-13 | 00:00:00 | 35,12 | 35,19 | 34,78 | 35,04 | 15.884.477 | | 2018-08-14 | 00:00:00 | 35,10 | 35,49 | 35,04 | 35,39 | 10.478.965 | | 2018-08-15 | 00:00:00 | 35,20 | 35,27 | 34,67 | 34,97 | 15.367.647 | | 2018-08-16 | 00:00:00 | 35,05 | 35,85 | 35,01 | 35,66 | 16.379.240 | | 2018-08-17 | 00:00:00 | 35,56 | 35,85 | 35,35 | 35,60 | 11.764.843 | | 2018-08-20 | 00:00:00 | 35,70 | 35,73 | 35,30 | 35,43 | 9.957.877 | | 2018-08-21 | 00:00:00 | 35,45 | 36,01 | 35,43 | 35,74 | 11.407.168 | | 2018-08-22 | 00:00:00 | 35,70 | 35,74 | 35,45 | 35,48 | 7.951.848 | | 2018-08-23 | 00:00:00 | 35,38 | 35,48 | 35,26 | 35,31 | 11.487.531 | | 2018-08-24 | 00:00:00 | 35,37 | 36,79 | 35,32 | 36,50 | 24.501.886 | | 2018-08-27 | 00:00:00 | 36,64 | 36,70 | 36,40 | 36,43 | 11.958.309 | | 2018-08-28 | 00:00:00 | 36,66 | 36,70 | 36,20 | 36,35 | 10.815.252 | | 2018-08-29 | 00:00:00 | 36,27 | 36,90 | 36,22 | 36,75 | 13.419.130 | | 2018-08-30 | 00:00:00 | 36,55 | 36,70 | 36,41 | 36,68 | 10.563.580 | | 2018-08-31 | 00:00:00 | 36,60 | 37,07 | 36,58 | 36,99 | 20.415.103 | | 2018-09-04 | 00:00:00 | 36,75 | 36,85 | 36,21 | 36,38 | 19.157.131 | | 2018-09-05 | 00:00:00 | 36,29 | 36,48 | 36,15 | 36,28 | 16.801.144 | | 2018-09-06 | 00:00:00 | 36,53 | 36,53 | 35,72 | 35,92 | 18.328.982 | | 2018-09-07 | 00:00:00 | 35,90 | 36,37 | 35,75 | 36,17 | 18.156.653 | | 2018-09-10 | 00:00:00 | 36,40 | 36,51 | 36,28 | 36,36 | 14.292.259 | | 2018-09-11 | 00:00:00 | 36,44 | 36,50 | 36,22 | 36,30 | 20.601.003 | | 2018-09-12 | 00:00:00 | 36,21 | 36,30 | 35,67 | 36,09 | 20.877.435 | | 2018-09-13 | 00:00:00 | 36,15 | 37,23 | 36,08 | 37,04 | 22.993.851 | | 2018-09-14 | 00:00:00 | 37,15 | 37,21 | 36,72 | 36,96 | 15.004.741 | | 2018-09-17 | 00:00:00 | 37,03 | 37,21 | 36,72 | 36,96 | 13.318.552 | | 2018-09-18 | 00:00:00 | 37,11 | 37,88 | 36,98 | 37,74 | 23.443.934 | | 2018-09-19 | 00:00:00 | 37,65 | 37,94 | 37,29 | 37,32 | 17.452.247 | | 2018-09-20 | 00:00:00 | 37,61 | 37,99 | 37,12 | 37,81 | 20.489.858 | | 2018-09-21 | 00:00:00 | 37,95 | 38,06 | 37,48 | 37,90 | 57.634.240 | | 2018-09-24 | 00:00:00 | 35,95 | 36,27 | 34,75 | 35,63 | 67.853.384 | | 2018-09-25 | 00:00:00 | 35,86 | 35,98 | 35,29 | 35,40 | 25.533.469 | | 2018-09-26 | 00:00:00 | 35,60 | 35,91 | 35,30 | 35,37 | 19.776.998 | | 2018-09-27 | 00:00:00 | 35,50 | 35,72 | 35,18 | 35,22 | 17.055.252 | | | << < 101 102 103 104 105 > >> |
|
