(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 | | 2004-10-13 | 00:00:00 | 29,43 | 29,55 | 29,20 | 29,37 | 7.985.700 | | 2004-10-14 | 00:00:00 | 29,33 | 29,43 | 28,70 | 28,75 | 10.400.100 | | 2004-10-15 | 00:00:00 | 28,92 | 28,99 | 28,65 | 28,70 | 9.646.200 | | 2004-10-18 | 00:00:00 | 28,64 | 28,82 | 28,34 | 28,77 | 9.277.500 | | 2004-10-19 | 00:00:00 | 28,68 | 28,81 | 28,25 | 28,44 | 11.750.600 | | 2004-10-20 | 00:00:00 | 28,58 | 28,58 | 28,06 | 28,36 | 8.739.800 | | 2004-10-21 | 00:00:00 | 28,12 | 28,26 | 27,74 | 28,06 | 10.241.400 | | 2004-10-22 | 00:00:00 | 28,11 | 28,30 | 27,83 | 27,84 | 8.791.000 | | 2004-10-25 | 00:00:00 | 27,69 | 28,23 | 27,66 | 28,04 | 7.844.700 | | 2004-10-26 | 00:00:00 | 28,15 | 28,92 | 28,04 | 28,92 | 14.806.500 | | 2004-10-27 | 00:00:00 | 29,20 | 29,60 | 28,58 | 29,47 | 27.920.600 | | 2004-10-28 | 00:00:00 | 29,49 | 29,80 | 29,22 | 29,54 | 11.271.400 | | 2004-10-29 | 00:00:00 | 29,64 | 29,68 | 29,31 | 29,50 | 9.060.200 | | 2004-11-01 | 00:00:00 | 29,67 | 29,67 | 29,08 | 29,34 | 10.361.000 | | 2004-11-02 | 00:00:00 | 29,48 | 29,73 | 29,25 | 29,29 | 8.245.600 | | 2004-11-03 | 00:00:00 | 29,57 | 29,74 | 28,83 | 29,05 | 12.296.600 | | 2004-11-04 | 00:00:00 | 29,15 | 29,90 | 29,07 | 29,61 | 12.713.600 | | 2004-11-05 | 00:00:00 | 29,65 | 29,92 | 29,48 | 29,66 | 10.583.000 | | 2004-11-08 | 00:00:00 | 29,54 | 29,83 | 29,43 | 29,60 | 7.769.400 | | 2004-11-09 | 00:00:00 | 29,68 | 29,80 | 29,51 | 29,60 | 8.086.200 | | 2004-11-10 | 00:00:00 | 29,77 | 29,83 | 29,29 | 29,30 | 10.897.500 | | 2004-11-11 | 00:00:00 | 29,46 | 29,86 | 29,36 | 29,61 | 12.594.300 | | 2004-11-12 | 00:00:00 | 29,54 | 30,11 | 29,44 | 29,83 | 15.689.000 | | 2004-11-15 | 00:00:00 | 29,77 | 29,97 | 29,51 | 29,97 | 9.813.200 | | 2004-11-16 | 00:00:00 | 29,96 | 30,05 | 29,57 | 29,72 | 10.344.800 | | 2004-11-17 | 00:00:00 | 29,73 | 29,91 | 29,53 | 29,72 | 9.624.600 | | 2004-11-18 | 00:00:00 | 29,91 | 30,64 | 29,83 | 30,52 | 25.251.200 | | 2004-11-19 | 00:00:00 | 30,63 | 30,63 | 30,32 | 30,35 | 11.805.200 | | 2004-11-22 | 00:00:00 | 30,52 | 31,00 | 30,41 | 30,72 | 12.857.800 | | 2004-11-23 | 00:00:00 | 30,81 | 30,98 | 30,33 | 30,79 | 13.656.600 | | 2004-11-24 | 00:00:00 | 30,89 | 31,07 | 30,50 | 30,58 | 9.214.200 | | 2004-11-26 | 00:00:00 | 30,77 | 30,94 | 30,53 | 30,55 | 2.601.900 | | 2004-11-29 | 00:00:00 | 30,63 | 30,81 | 30,03 | 30,23 | 9.789.600 | | 2004-11-30 | 00:00:00 | 30,13 | 30,50 | 30,04 | 30,04 | 10.261.000 | | 2004-12-01 | 00:00:00 | 30,12 | 30,46 | 30,10 | 30,26 | 11.148.200 | | 2004-12-02 | 00:00:00 | 30,12 | 30,17 | 29,71 | 29,88 | 12.444.900 | | 2004-12-03 | 00:00:00 | 29,86 | 29,99 | 29,50 | 29,58 | 11.026.600 | | 2004-12-06 | 00:00:00 | 29,57 | 29,63 | 29,29 | 29,40 | 8.175.200 | | 2004-12-07 | 00:00:00 | 29,46 | 29,92 | 29,40 | 29,50 | 10.536.200 | | 2004-12-08 | 00:00:00 | 29,45 | 30,00 | 29,41 | 29,90 | 12.909.800 | | 2004-12-09 | 00:00:00 | 29,70 | 30,85 | 29,50 | 30,62 | 15.614.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
