(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 | | 2001-10-05 | 00:00:00 | 37,20 | 37,75 | 37,00 | 37,50 | 44.400 | | 2001-10-08 | 00:00:00 | 37,58 | 37,70 | 36,67 | 36,80 | 53.800 | | 2001-10-09 | 00:00:00 | 37,08 | 37,20 | 36,70 | 36,85 | 37.600 | | 2001-10-10 | 00:00:00 | 36,84 | 37,20 | 35,95 | 36,37 | 160.600 | | 2001-10-11 | 00:00:00 | 36,48 | 36,96 | 35,80 | 36,45 | 125.100 | | 2001-10-12 | 00:00:00 | 36,35 | 36,50 | 35,20 | 36,35 | 167.800 | | 2001-10-15 | 00:00:00 | 36,38 | 36,40 | 35,65 | 36,35 | 58.800 | | 2001-10-16 | 00:00:00 | 36,40 | 36,90 | 36,11 | 36,68 | 68.100 | | 2001-10-17 | 00:00:00 | 37,35 | 37,35 | 36,19 | 36,19 | 68.700 | | 2001-10-18 | 00:00:00 | 36,17 | 36,75 | 35,78 | 35,80 | 98.400 | | 2001-10-19 | 00:00:00 | 36,05 | 36,05 | 34,15 | 35,30 | 119.000 | | 2001-10-22 | 00:00:00 | 35,30 | 36,44 | 35,19 | 36,42 | 75.800 | | 2001-10-23 | 00:00:00 | 36,38 | 37,22 | 36,20 | 36,82 | 95.000 | | 2001-10-24 | 00:00:00 | 36,83 | 36,85 | 35,73 | 36,04 | 83.800 | | 2001-10-25 | 00:00:00 | 36,13 | 36,13 | 35,09 | 35,87 | 96.300 | | 2001-10-26 | 00:00:00 | 35,86 | 36,83 | 35,86 | 36,78 | 76.000 | | 2001-10-29 | 00:00:00 | 36,52 | 36,69 | 35,70 | 35,90 | 84.400 | | 2001-10-30 | 00:00:00 | 35,82 | 35,83 | 34,85 | 35,24 | 86.400 | | 2001-10-31 | 00:00:00 | 35,75 | 36,27 | 35,40 | 35,67 | 118.500 | | 2001-11-01 | 00:00:00 | 35,74 | 35,80 | 34,80 | 35,16 | 127.200 | | 2001-11-02 | 00:00:00 | 35,29 | 36,65 | 35,05 | 36,36 | 90.000 | | 2001-11-05 | 00:00:00 | 36,46 | 37,10 | 36,00 | 36,00 | 76.000 | | 2001-11-06 | 00:00:00 | 36,07 | 37,10 | 36,04 | 37,10 | 90.200 | | 2001-11-07 | 00:00:00 | 37,10 | 37,80 | 37,00 | 37,40 | 70.400 | | 2001-11-08 | 00:00:00 | 37,43 | 37,75 | 36,60 | 36,70 | 113.100 | | 2001-11-09 | 00:00:00 | 36,70 | 36,75 | 36,16 | 36,35 | 33.900 | | 2001-11-12 | 00:00:00 | 36,50 | 36,81 | 35,86 | 36,48 | 59.100 | | 2001-11-13 | 00:00:00 | 36,70 | 37,39 | 36,70 | 37,08 | 74.700 | | 2001-11-14 | 00:00:00 | 37,30 | 37,90 | 37,05 | 37,71 | 102.900 | | 2001-11-15 | 00:00:00 | 37,90 | 38,39 | 37,64 | 38,35 | 66.200 | | 2001-11-16 | 00:00:00 | 38,30 | 38,82 | 37,70 | 38,06 | 402.000 | | 2001-11-19 | 00:00:00 | 38,44 | 38,87 | 38,27 | 38,69 | 177.600 | | 2001-11-20 | 00:00:00 | 38,62 | 38,97 | 38,54 | 38,80 | 86.600 | | 2001-11-21 | 00:00:00 | 38,60 | 38,82 | 38,06 | 38,80 | 64.600 | | 2001-11-23 | 00:00:00 | 38,85 | 38,85 | 38,20 | 38,61 | 54.400 | | 2001-11-26 | 00:00:00 | 38,60 | 39,40 | 38,46 | 38,94 | 201.300 | | 2001-11-27 | 00:00:00 | 39,06 | 39,29 | 38,51 | 39,02 | 127.400 | | 2001-11-28 | 00:00:00 | 38,88 | 39,00 | 38,35 | 38,47 | 152.600 | | 2001-11-29 | 00:00:00 | 38,46 | 38,68 | 37,67 | 38,65 | 614.800 | | 2001-11-30 | 00:00:00 | 38,45 | 38,65 | 37,69 | 37,85 | 139.600 | | 2001-12-03 | 00:00:00 | 37,86 | 38,45 | 37,28 | 38,26 | 102.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
