(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 31,39 | 31,39 | 30,25 | 30,70 | 299.000 | | 2002-05-29 | 00:00:00 | 30,61 | 30,73 | 29,61 | 29,80 | 272.000 | | 2002-05-30 | 00:00:00 | 29,70 | 30,32 | 29,63 | 29,88 | 330.300 | | 2002-05-31 | 00:00:00 | 29,70 | 29,97 | 29,42 | 29,66 | 548.800 | | 2002-06-03 | 00:00:00 | 29,48 | 29,68 | 28,63 | 28,85 | 672.900 | | 2002-06-04 | 00:00:00 | 28,68 | 29,20 | 27,85 | 28,00 | 662.100 | | 2002-06-05 | 00:00:00 | 28,03 | 28,19 | 27,06 | 27,10 | 587.000 | | 2002-06-06 | 00:00:00 | 27,13 | 27,45 | 26,62 | 27,04 | 489.400 | | 2002-06-07 | 00:00:00 | 26,81 | 27,40 | 26,49 | 26,65 | 396.800 | | 2002-06-10 | 00:00:00 | 26,63 | 26,70 | 25,19 | 25,35 | 666.800 | | 2002-06-11 | 00:00:00 | 25,45 | 26,05 | 24,57 | 24,81 | 453.900 | | 2002-06-12 | 00:00:00 | 24,94 | 25,39 | 24,28 | 25,20 | 573.600 | | 2002-06-13 | 00:00:00 | 25,12 | 26,72 | 25,07 | 26,25 | 417.000 | | 2002-06-14 | 00:00:00 | 26,20 | 26,90 | 25,32 | 26,89 | 363.900 | | 2002-06-17 | 00:00:00 | 26,85 | 27,90 | 26,80 | 27,73 | 205.500 | | 2002-06-18 | 00:00:00 | 27,73 | 28,30 | 27,64 | 28,05 | 466.200 | | 2002-06-19 | 00:00:00 | 27,90 | 27,90 | 27,16 | 27,24 | 363.900 | | 2002-06-20 | 00:00:00 | 27,10 | 27,29 | 24,47 | 25,48 | 844.600 | | 2002-06-21 | 00:00:00 | 25,33 | 25,80 | 24,75 | 24,91 | 240.200 | | 2002-06-24 | 00:00:00 | 25,25 | 26,52 | 24,42 | 25,78 | 528.400 | | 2002-06-25 | 00:00:00 | 25,83 | 26,48 | 25,05 | 25,09 | 325.400 | | 2002-06-26 | 00:00:00 | 24,35 | 24,83 | 23,02 | 23,78 | 618.400 | | 2002-06-27 | 00:00:00 | 24,12 | 24,19 | 21,51 | 23,35 | 564.300 | | 2002-06-28 | 00:00:00 | 23,17 | 25,11 | 23,10 | 24,20 | 366.800 | | 2002-07-01 | 00:00:00 | 24,60 | 25,30 | 23,67 | 23,81 | 357.300 | | 2002-07-02 | 00:00:00 | 23,84 | 23,85 | 22,85 | 22,96 | 227.200 | | 2002-07-03 | 00:00:00 | 22,87 | 23,15 | 22,18 | 22,66 | 180.300 | | 2002-07-05 | 00:00:00 | 22,85 | 24,13 | 22,85 | 24,13 | 67.200 | | 2002-07-08 | 00:00:00 | 23,95 | 24,45 | 23,35 | 23,73 | 272.100 | | 2002-07-09 | 00:00:00 | 23,56 | 24,17 | 23,17 | 23,19 | 301.200 | | 2002-07-10 | 00:00:00 | 23,49 | 23,74 | 22,30 | 22,43 | 744.400 | | 2002-07-11 | 00:00:00 | 22,54 | 23,39 | 21,80 | 23,27 | 260.800 | | 2002-07-12 | 00:00:00 | 23,37 | 24,45 | 23,23 | 24,25 | 291.800 | | 2002-07-15 | 00:00:00 | 24,35 | 24,70 | 23,31 | 24,70 | 518.600 | | 2002-07-16 | 00:00:00 | 24,69 | 25,20 | 22,90 | 23,35 | 296.000 | | 2002-07-17 | 00:00:00 | 23,36 | 24,35 | 23,31 | 24,08 | 312.200 | | 2002-07-18 | 00:00:00 | 24,09 | 24,10 | 23,21 | 23,62 | 142.000 | | 2002-07-19 | 00:00:00 | 23,91 | 23,91 | 22,35 | 22,50 | 177.400 | | 2002-07-22 | 00:00:00 | 22,43 | 22,88 | 21,41 | 21,93 | 491.800 | | 2002-07-23 | 00:00:00 | 21,86 | 22,43 | 19,12 | 19,12 | 381.400 | | 2002-07-24 | 00:00:00 | 19,12 | 19,52 | 17,14 | 19,48 | 602.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
