(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 27,21 | 28,35 | 26,79 | 28,25 | 16.582.400 | | 2003-03-14 | 00:00:00 | 28,23 | 28,61 | 27,90 | 28,51 | 15.358.400 | | 2003-03-17 | 00:00:00 | 28,54 | 29,98 | 28,06 | 29,38 | 28.220.400 | | 2003-03-18 | 00:00:00 | 29,53 | 29,62 | 28,50 | 29,22 | 19.487.700 | | 2003-03-19 | 00:00:00 | 29,34 | 30,02 | 29,29 | 29,91 | 19.747.500 | | 2003-03-20 | 00:00:00 | 29,44 | 30,07 | 28,90 | 29,86 | 12.509.000 | | 2003-03-21 | 00:00:00 | 30,51 | 30,89 | 29,67 | 30,80 | 17.600.800 | | 2003-03-24 | 00:00:00 | 30,00 | 30,13 | 28,55 | 28,62 | 14.575.600 | | 2003-03-25 | 00:00:00 | 28,76 | 30,18 | 28,70 | 29,31 | 14.504.100 | | 2003-03-26 | 00:00:00 | 29,43 | 29,80 | 28,80 | 29,09 | 12.793.200 | | 2003-03-27 | 00:00:00 | 28,85 | 29,85 | 28,65 | 29,57 | 11.222.100 | | 2003-03-28 | 00:00:00 | 29,33 | 29,70 | 29,09 | 29,27 | 10.043.200 | | 2003-03-31 | 00:00:00 | 28,77 | 29,31 | 28,18 | 28,59 | 14.382.300 | | 2003-04-01 | 00:00:00 | 28,88 | 29,42 | 28,60 | 29,25 | 11.836.400 | | 2003-04-02 | 00:00:00 | 29,62 | 29,83 | 29,15 | 29,63 | 17.851.800 | | 2003-04-03 | 00:00:00 | 29,83 | 29,98 | 28,93 | 29,24 | 9.362.400 | | 2003-04-04 | 00:00:00 | 29,27 | 29,99 | 28,61 | 29,88 | 14.800.200 | | 2003-04-07 | 00:00:00 | 30,73 | 30,98 | 29,50 | 29,56 | 13.863.800 | | 2003-04-08 | 00:00:00 | 29,54 | 29,93 | 29,29 | 29,65 | 9.668.600 | | 2003-04-09 | 00:00:00 | 29,90 | 30,09 | 29,06 | 29,08 | 10.238.000 | | 2003-04-10 | 00:00:00 | 29,11 | 29,78 | 28,96 | 29,74 | 9.704.400 | | 2003-04-11 | 00:00:00 | 30,21 | 30,50 | 28,62 | 28,65 | 13.968.400 | | 2003-04-14 | 00:00:00 | 28,73 | 29,72 | 28,65 | 29,59 | 12.828.900 | | 2003-04-15 | 00:00:00 | 29,50 | 30,16 | 29,48 | 30,08 | 12.256.200 | | 2003-04-16 | 00:00:00 | 30,16 | 30,45 | 29,60 | 29,76 | 12.392.400 | | 2003-04-17 | 00:00:00 | 29,66 | 30,50 | 29,66 | 30,47 | 11.956.400 | | 2003-04-21 | 00:00:00 | 30,34 | 30,66 | 29,89 | 30,50 | 8.082.400 | | 2003-04-22 | 00:00:00 | 30,45 | 32,00 | 30,26 | 31,75 | 18.033.900 | | 2003-04-23 | 00:00:00 | 31,79 | 32,17 | 31,41 | 32,12 | 13.206.800 | | 2003-04-24 | 00:00:00 | 31,57 | 32,29 | 31,43 | 31,98 | 11.975.100 | | 2003-04-25 | 00:00:00 | 32,01 | 32,17 | 31,52 | 31,73 | 11.514.300 | | 2003-04-28 | 00:00:00 | 31,46 | 31,75 | 31,36 | 31,69 | 12.218.400 | | 2003-04-29 | 00:00:00 | 31,80 | 32,00 | 31,24 | 31,45 | 14.536.800 | | 2003-04-30 | 00:00:00 | 31,60 | 32,11 | 31,35 | 31,90 | 16.817.700 | | 2003-05-01 | 00:00:00 | 31,63 | 32,05 | 31,29 | 31,85 | 12.631.400 | | 2003-05-02 | 00:00:00 | 31,46 | 31,56 | 30,32 | 30,49 | 26.357.100 | | 2003-05-05 | 00:00:00 | 30,56 | 32,43 | 28,96 | 29,52 | 25.787.200 | | 2003-05-06 | 00:00:00 | 29,47 | 30,26 | 29,47 | 30,00 | 12.731.100 | | 2003-05-07 | 00:00:00 | 29,57 | 31,04 | 29,54 | 30,42 | 11.584.600 | | 2003-05-08 | 00:00:00 | 29,88 | 30,75 | 29,80 | 30,22 | 14.315.700 | | 2003-05-09 | 00:00:00 | 30,62 | 31,23 | 30,37 | 31,11 | 12.170.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
