(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-27 | 00:00:00 | 35,50 | 35,72 | 35,18 | 35,22 | 17.055.252 | | 2018-09-28 | 00:00:00 | 35,25 | 35,66 | 35,15 | 35,41 | 17.306.336 | | 2018-10-01 | 00:00:00 | 35,53 | 35,64 | 35,00 | 35,52 | 20.431.308 | | 2018-10-02 | 00:00:00 | 35,28 | 35,89 | 35,00 | 35,70 | 25.036.355 | | 2018-10-03 | 00:00:00 | 35,78 | 35,88 | 35,01 | 35,19 | 28.965.851 | | 2018-10-04 | 00:00:00 | 35,05 | 35,29 | 34,84 | 35,21 | 23.118.434 | | 2018-10-05 | 00:00:00 | 35,19 | 35,23 | 34,41 | 34,56 | 20.433.894 | | 2018-10-08 | 00:00:00 | 34,50 | 35,23 | 34,45 | 35,18 | 18.925.573 | | 2018-10-09 | 00:00:00 | 35,28 | 35,83 | 34,99 | 35,44 | 17.407.346 | | 2018-10-10 | 00:00:00 | 35,37 | 35,65 | 34,23 | 34,28 | 25.754.046 | | 2018-10-11 | 00:00:00 | 34,60 | 34,69 | 33,51 | 33,67 | 36.284.363 | | 2018-10-12 | 00:00:00 | 34,05 | 34,79 | 33,89 | 34,62 | 31.439.332 | | 2018-10-15 | 00:00:00 | 34,61 | 35,67 | 34,51 | 35,09 | 22.877.283 | | 2018-10-16 | 00:00:00 | 35,22 | 36,10 | 35,20 | 36,00 | 26.282.159 | | 2018-10-17 | 00:00:00 | 36,12 | 36,67 | 35,79 | 36,40 | 20.384.262 | | 2018-10-18 | 00:00:00 | 36,28 | 36,63 | 35,90 | 35,93 | 9.253.537 | | 2018-10-19 | 00:00:00 | 36,12 | 36,51 | 35,79 | 35,98 | 24.405.313 | | 2018-10-22 | 00:00:00 | 36,10 | 36,25 | 35,66 | 35,80 | 7.256.509 | | 2018-10-23 | 00:00:00 | 35,41 | 35,79 | 35,05 | 35,65 | 20.100.191 | | 2018-10-24 | 00:00:00 | 35,98 | 36,26 | 34,05 | 34,12 | 29.974.923 | | 2018-10-25 | 00:00:00 | 35,88 | 36,28 | 35,05 | 35,84 | 33.781.484 | | 2018-10-26 | 00:00:00 | 35,64 | 36,42 | 34,92 | 35,24 | 42.435.101 | | 2018-10-29 | 00:00:00 | 35,92 | 36,52 | 35,42 | 35,99 | 32.373.486 | | 2018-10-30 | 00:00:00 | 36,49 | 37,77 | 36,12 | 37,71 | 36.610.558 | | 2018-10-31 | 00:00:00 | 37,96 | 38,65 | 37,32 | 38,14 | 28.172.887 | | 2018-11-01 | 00:00:00 | 38,10 | 38,18 | 37,66 | 37,95 | 23.797.509 | | 2018-11-02 | 00:00:00 | 38,09 | 38,23 | 37,01 | 37,66 | 24.593.826 | | 2018-11-05 | 00:00:00 | 37,94 | 38,35 | 37,85 | 38,02 | 18.778.167 | | 2018-11-06 | 00:00:00 | 38,11 | 38,19 | 37,53 | 37,73 | 19.682.930 | | 2018-11-07 | 00:00:00 | 37,97 | 38,34 | 37,64 | 38,30 | 21.551.932 | | 2018-11-08 | 00:00:00 | 38,49 | 38,58 | 37,91 | 38,30 | 14.327.156 | | 2018-11-09 | 00:00:00 | 38,16 | 38,71 | 37,95 | 38,34 | 17.819.159 | | 2018-11-12 | 00:00:00 | 38,25 | 38,58 | 37,57 | 38,00 | 17.042.337 | | 2018-11-13 | 00:00:00 | 38,25 | 38,49 | 37,51 | 37,72 | 17.569.493 | | 2018-11-14 | 00:00:00 | 38,01 | 38,68 | 37,77 | 38,29 | 23.107.305 | | 2018-11-15 | 00:00:00 | 38,11 | 38,20 | 37,83 | 38,10 | 2.769.364 | | 2018-11-16 | 00:00:00 | 38,71 | 38,92 | 38,31 | 38,59 | 21.542.352 | | 2018-11-19 | 00:00:00 | 38,59 | 38,91 | 37,99 | 38,18 | 19.265.803 | | 2018-11-20 | 00:00:00 | 38,16 | 38,48 | 36,61 | 36,76 | 29.276.637 | | 2018-11-21 | 00:00:00 | 36,70 | 37,73 | 36,66 | 37,51 | 16.525.427 | | 2018-11-23 | 00:00:00 | 37,26 | 37,71 | 37,20 | 37,39 | 5.743.891 | | | << < 101 102 103 104 105 > >> |
|
