(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 33,42 | 33,75 | 33,05 | 33,67 | 305.700 | | 2002-04-02 | 00:00:00 | 33,67 | 33,74 | 32,45 | 32,45 | 242.700 | | 2002-04-03 | 00:00:00 | 32,51 | 32,68 | 31,45 | 32,00 | 275.100 | | 2002-04-04 | 00:00:00 | 32,01 | 32,28 | 31,66 | 31,75 | 252.800 | | 2002-04-05 | 00:00:00 | 31,76 | 32,27 | 30,55 | 32,00 | 370.200 | | 2002-04-08 | 00:00:00 | 31,96 | 32,10 | 31,42 | 32,09 | 203.100 | | 2002-04-09 | 00:00:00 | 32,05 | 32,72 | 31,85 | 32,05 | 171.300 | | 2002-04-10 | 00:00:00 | 32,18 | 32,18 | 30,84 | 30,94 | 285.000 | | 2002-04-11 | 00:00:00 | 30,88 | 30,90 | 28,80 | 28,95 | 738.600 | | 2002-04-12 | 00:00:00 | 29,25 | 30,44 | 29,24 | 29,94 | 867.200 | | 2002-04-15 | 00:00:00 | 30,04 | 30,34 | 29,54 | 29,80 | 285.900 | | 2002-04-16 | 00:00:00 | 29,81 | 31,39 | 29,81 | 31,32 | 976.200 | | 2002-04-17 | 00:00:00 | 31,40 | 31,56 | 30,55 | 30,85 | 681.400 | | 2002-04-18 | 00:00:00 | 30,78 | 31,52 | 30,72 | 31,22 | 405.000 | | 2002-04-19 | 00:00:00 | 31,26 | 31,32 | 30,72 | 30,93 | 272.600 | | 2002-04-22 | 00:00:00 | 30,52 | 30,70 | 29,21 | 30,00 | 570.200 | | 2002-04-23 | 00:00:00 | 30,05 | 30,70 | 29,51 | 29,59 | 1.177.800 | | 2002-04-24 | 00:00:00 | 29,62 | 30,30 | 29,43 | 29,63 | 506.600 | | 2002-04-25 | 00:00:00 | 29,60 | 29,71 | 28,24 | 28,60 | 263.100 | | 2002-04-26 | 00:00:00 | 28,68 | 28,75 | 27,56 | 28,40 | 327.200 | | 2002-04-29 | 00:00:00 | 28,40 | 28,69 | 27,30 | 27,40 | 208.800 | | 2002-04-30 | 00:00:00 | 27,49 | 28,50 | 27,14 | 28,19 | 480.400 | | 2002-05-01 | 00:00:00 | 28,22 | 31,32 | 27,85 | 31,15 | 1.128.000 | | 2002-05-02 | 00:00:00 | 31,05 | 31,32 | 30,25 | 30,30 | 923.000 | | 2002-05-03 | 00:00:00 | 30,26 | 31,10 | 29,58 | 30,79 | 399.000 | | 2002-05-06 | 00:00:00 | 30,80 | 31,43 | 30,25 | 30,25 | 135.900 | | 2002-05-07 | 00:00:00 | 30,80 | 30,90 | 30,10 | 30,10 | 304.600 | | 2002-05-08 | 00:00:00 | 30,23 | 31,42 | 30,19 | 31,35 | 521.600 | | 2002-05-09 | 00:00:00 | 31,20 | 31,36 | 30,72 | 30,80 | 199.500 | | 2002-05-10 | 00:00:00 | 30,80 | 30,87 | 29,90 | 30,21 | 121.000 | | 2002-05-13 | 00:00:00 | 30,35 | 31,06 | 30,30 | 31,03 | 197.200 | | 2002-05-14 | 00:00:00 | 31,21 | 31,52 | 31,15 | 31,36 | 170.200 | | 2002-05-15 | 00:00:00 | 31,33 | 32,45 | 31,03 | 32,05 | 799.200 | | 2002-05-16 | 00:00:00 | 31,95 | 32,05 | 30,75 | 30,90 | 692.000 | | 2002-05-17 | 00:00:00 | 30,99 | 31,51 | 30,87 | 31,51 | 183.400 | | 2002-05-20 | 00:00:00 | 31,50 | 32,50 | 31,20 | 32,29 | 339.200 | | 2002-05-21 | 00:00:00 | 32,47 | 33,04 | 31,60 | 32,01 | 374.600 | | 2002-05-22 | 00:00:00 | 31,45 | 32,04 | 31,25 | 31,50 | 479.800 | | 2002-05-23 | 00:00:00 | 31,50 | 32,04 | 31,17 | 32,03 | 463.200 | | 2002-05-24 | 00:00:00 | 31,99 | 32,00 | 31,36 | 31,56 | 208.500 | | 2002-05-28 | 00:00:00 | 31,39 | 31,39 | 30,25 | 30,70 | 299.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
