(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 30,00 | 30,11 | 29,83 | 29,93 | 15.259.600 | | 2004-02-26 | 00:00:00 | 29,80 | 30,46 | 29,65 | 29,95 | 12.765.000 | | 2004-02-27 | 00:00:00 | 29,97 | 30,15 | 29,72 | 29,95 | 11.700.000 | | 2004-03-01 | 00:00:00 | 30,28 | 30,43 | 29,93 | 30,30 | 11.403.400 | | 2004-03-02 | 00:00:00 | 30,51 | 30,60 | 29,90 | 29,93 | 11.834.200 | | 2004-03-03 | 00:00:00 | 30,01 | 30,57 | 29,96 | 30,40 | 13.059.300 | | 2004-03-04 | 00:00:00 | 30,59 | 30,77 | 30,46 | 30,71 | 9.459.000 | | 2004-03-05 | 00:00:00 | 30,31 | 30,90 | 30,25 | 30,44 | 12.536.800 | | 2004-03-08 | 00:00:00 | 30,38 | 30,75 | 29,84 | 30,00 | 10.069.600 | | 2004-03-09 | 00:00:00 | 29,91 | 30,22 | 29,75 | 29,88 | 10.970.800 | | 2004-03-10 | 00:00:00 | 29,91 | 30,36 | 29,77 | 29,80 | 15.453.800 | | 2004-03-11 | 00:00:00 | 29,72 | 29,84 | 29,00 | 29,05 | 14.824.200 | | 2004-03-12 | 00:00:00 | 29,19 | 29,50 | 29,01 | 29,49 | 11.244.600 | | 2004-03-15 | 00:00:00 | 29,38 | 29,61 | 28,92 | 28,98 | 11.135.100 | | 2004-03-16 | 00:00:00 | 29,25 | 29,39 | 28,93 | 29,00 | 9.691.000 | | 2004-03-17 | 00:00:00 | 29,55 | 29,56 | 28,55 | 29,03 | 8.318.200 | | 2004-03-18 | 00:00:00 | 28,90 | 29,30 | 28,85 | 28,93 | 8.792.700 | | 2004-03-19 | 00:00:00 | 28,90 | 29,13 | 28,55 | 28,66 | 13.880.000 | | 2004-03-22 | 00:00:00 | 28,55 | 28,77 | 28,24 | 28,55 | 11.382.000 | | 2004-03-23 | 00:00:00 | 28,71 | 28,91 | 28,10 | 28,16 | 9.852.300 | | 2004-03-24 | 00:00:00 | 28,17 | 28,47 | 27,76 | 28,00 | 10.250.700 | | 2004-03-25 | 00:00:00 | 28,07 | 28,57 | 28,03 | 28,47 | 15.450.600 | | 2004-03-26 | 00:00:00 | 28,39 | 29,84 | 28,20 | 29,24 | 13.175.700 | | 2004-03-29 | 00:00:00 | 29,25 | 29,35 | 28,81 | 28,99 | 11.603.800 | | 2004-03-30 | 00:00:00 | 28,88 | 29,02 | 28,77 | 28,96 | 7.982.400 | | 2004-03-31 | 00:00:00 | 29,07 | 29,15 | 28,64 | 28,76 | 10.768.600 | | 2004-04-01 | 00:00:00 | 28,71 | 29,49 | 28,46 | 29,17 | 12.028.400 | | 2004-04-02 | 00:00:00 | 29,62 | 29,67 | 28,98 | 29,09 | 10.178.100 | | 2004-04-05 | 00:00:00 | 29,09 | 29,82 | 28,98 | 29,77 | 9.245.400 | | 2004-04-06 | 00:00:00 | 29,44 | 29,99 | 29,42 | 29,81 | 7.931.200 | | 2004-04-07 | 00:00:00 | 29,65 | 29,89 | 29,16 | 29,30 | 10.667.800 | | 2004-04-08 | 00:00:00 | 29,59 | 29,68 | 29,08 | 29,24 | 7.505.000 | | 2004-04-12 | 00:00:00 | 29,76 | 30,53 | 29,57 | 30,34 | 13.768.400 | | 2004-04-13 | 00:00:00 | 30,55 | 30,55 | 29,77 | 29,99 | 10.790.400 | | 2004-04-14 | 00:00:00 | 29,79 | 30,79 | 29,75 | 30,65 | 13.824.300 | | 2004-04-15 | 00:00:00 | 30,82 | 30,84 | 29,98 | 30,20 | 13.362.900 | | 2004-04-16 | 00:00:00 | 30,63 | 30,70 | 29,95 | 30,24 | 9.219.600 | | 2004-04-19 | 00:00:00 | 30,11 | 30,81 | 29,99 | 30,66 | 8.240.400 | | 2004-04-20 | 00:00:00 | 30,42 | 30,65 | 29,90 | 29,98 | 9.122.700 | | 2004-04-21 | 00:00:00 | 29,88 | 30,08 | 29,32 | 29,43 | 12.468.000 | | 2004-04-22 | 00:00:00 | 29,45 | 29,67 | 29,06 | 29,10 | 15.024.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
