(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 | | 2002-09-19 | 00:00:00 | 24,04 | 24,15 | 22,60 | 22,70 | 677.000 | | 2002-09-20 | 00:00:00 | 23,03 | 23,68 | 22,43 | 23,51 | 318.000 | | 2002-09-23 | 00:00:00 | 23,46 | 23,46 | 22,33 | 22,52 | 300.900 | | 2002-09-24 | 00:00:00 | 22,44 | 22,59 | 21,20 | 21,30 | 340.400 | | 2002-09-25 | 00:00:00 | 21,61 | 22,00 | 20,72 | 21,63 | 519.400 | | 2002-09-26 | 00:00:00 | 21,62 | 23,60 | 21,47 | 23,24 | 596.200 | | 2002-09-27 | 00:00:00 | 23,04 | 23,29 | 22,44 | 23,00 | 712.200 | | 2002-09-30 | 00:00:00 | 22,75 | 22,75 | 21,25 | 21,33 | 773.400 | | 2002-10-01 | 00:00:00 | 21,75 | 23,07 | 21,65 | 22,78 | 597.900 | | 2002-10-02 | 00:00:00 | 22,71 | 22,71 | 20,96 | 21,20 | 455.600 | | 2002-10-03 | 00:00:00 | 21,17 | 21,20 | 18,82 | 19,45 | 688.400 | | 2002-10-04 | 00:00:00 | 20,12 | 20,33 | 19,25 | 19,95 | 555.800 | | 2002-10-07 | 00:00:00 | 19,95 | 20,13 | 18,50 | 18,54 | 314.600 | | 2002-10-08 | 00:00:00 | 18,58 | 18,89 | 17,29 | 17,86 | 616.800 | | 2002-10-09 | 00:00:00 | 17,86 | 18,24 | 17,25 | 17,40 | 704.700 | | 2002-10-10 | 00:00:00 | 17,51 | 19,05 | 17,05 | 18,95 | 421.200 | | 2002-10-11 | 00:00:00 | 19,17 | 20,90 | 19,15 | 20,52 | 656.600 | | 2002-10-14 | 00:00:00 | 20,40 | 20,45 | 19,82 | 20,30 | 361.500 | | 2002-10-15 | 00:00:00 | 20,47 | 21,97 | 20,47 | 21,97 | 416.200 | | 2002-10-16 | 00:00:00 | 21,91 | 21,91 | 20,60 | 21,00 | 629.100 | | 2002-10-17 | 00:00:00 | 21,08 | 22,56 | 21,08 | 21,76 | 326.600 | | 2002-10-18 | 00:00:00 | 21,44 | 22,14 | 21,07 | 21,81 | 409.000 | | 2002-10-21 | 00:00:00 | 21,60 | 22,20 | 21,17 | 22,06 | 327.600 | | 2002-10-22 | 00:00:00 | 21,77 | 23,75 | 21,55 | 23,61 | 797.400 | | 2002-10-23 | 00:00:00 | 23,96 | 24,75 | 23,30 | 24,52 | 1.200.300 | | 2002-10-24 | 00:00:00 | 25,00 | 25,00 | 23,55 | 23,70 | 382.800 | | 2002-10-25 | 00:00:00 | 23,68 | 24,39 | 23,61 | 24,35 | 565.600 | | 2002-10-28 | 00:00:00 | 24,80 | 25,55 | 23,90 | 24,68 | 1.265.100 | | 2002-10-29 | 00:00:00 | 24,75 | 25,00 | 23,36 | 24,10 | 1.428.200 | | 2002-10-30 | 00:00:00 | 24,05 | 24,45 | 23,63 | 23,84 | 1.108.800 | | 2002-10-31 | 00:00:00 | 24,04 | 24,35 | 23,11 | 23,44 | 1.087.600 | | 2002-11-01 | 00:00:00 | 23,40 | 24,45 | 22,90 | 24,20 | 1.353.400 | | 2002-11-04 | 00:00:00 | 24,58 | 25,83 | 24,55 | 25,65 | 2.011.400 | | 2002-11-05 | 00:00:00 | 25,19 | 26,80 | 25,18 | 26,78 | 2.833.200 | | 2002-11-06 | 00:00:00 | 26,86 | 27,15 | 25,55 | 26,21 | 2.841.300 | | 2002-11-07 | 00:00:00 | 26,13 | 26,13 | 24,58 | 24,70 | 2.232.900 | | 2002-11-08 | 00:00:00 | 24,76 | 25,23 | 24,17 | 24,56 | 1.309.000 | | 2002-11-11 | 00:00:00 | 24,55 | 24,55 | 23,15 | 23,72 | 788.400 | | 2002-11-12 | 00:00:00 | 23,75 | 24,75 | 23,71 | 24,42 | 1.894.200 | | 2002-11-13 | 00:00:00 | 24,20 | 24,39 | 23,11 | 23,60 | 1.422.900 | | 2002-11-14 | 00:00:00 | 23,84 | 24,95 | 23,60 | 24,76 | 3.162.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
