(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 27,96 | 28,13 | 27,65 | 27,76 | 22.928.200 | | 2006-01-23 | 00:00:00 | 27,75 | 27,90 | 27,45 | 27,49 | 15.957.900 | | 2006-01-24 | 00:00:00 | 27,47 | 27,59 | 27,11 | 27,51 | 14.900.100 | | 2006-01-25 | 00:00:00 | 27,43 | 27,53 | 27,11 | 27,29 | 13.118.400 | | 2006-01-26 | 00:00:00 | 27,49 | 28,04 | 27,33 | 27,95 | 14.002.600 | | 2006-01-27 | 00:00:00 | 27,90 | 28,45 | 27,72 | 28,25 | 12.223.600 | | 2006-01-30 | 00:00:00 | 28,35 | 28,35 | 27,76 | 27,81 | 12.809.100 | | 2006-01-31 | 00:00:00 | 27,88 | 28,04 | 27,72 | 27,82 | 15.235.800 | | 2006-02-01 | 00:00:00 | 27,59 | 28,16 | 27,51 | 27,99 | 21.043.800 | | 2006-02-02 | 00:00:00 | 27,50 | 27,60 | 26,91 | 27,02 | 31.942.200 | | 2006-02-03 | 00:00:00 | 26,81 | 27,29 | 26,76 | 27,08 | 25.261.200 | | 2006-02-06 | 00:00:00 | 27,17 | 28,02 | 26,87 | 26,94 | 22.872.000 | | 2006-02-07 | 00:00:00 | 26,89 | 27,04 | 26,72 | 26,84 | 15.726.800 | | 2006-02-08 | 00:00:00 | 26,87 | 27,07 | 26,72 | 27,02 | 11.718.300 | | 2006-02-09 | 00:00:00 | 27,06 | 27,15 | 26,57 | 26,61 | 15.025.400 | | 2006-02-10 | 00:00:00 | 26,35 | 26,70 | 26,15 | 26,55 | 17.709.600 | | 2006-02-13 | 00:00:00 | 26,51 | 26,51 | 26,12 | 26,20 | 17.838.900 | | 2006-02-14 | 00:00:00 | 26,32 | 26,67 | 26,20 | 26,55 | 14.446.500 | | 2006-02-15 | 00:00:00 | 26,51 | 26,71 | 26,39 | 26,54 | 8.689.000 | | 2006-02-16 | 00:00:00 | 26,54 | 26,60 | 26,37 | 26,51 | 8.876.100 | | 2006-02-17 | 00:00:00 | 26,51 | 26,58 | 26,30 | 26,31 | 9.824.000 | | 2006-02-21 | 00:00:00 | 26,31 | 26,38 | 26,00 | 26,25 | 14.064.000 | | 2006-02-22 | 00:00:00 | 26,33 | 26,89 | 26,30 | 26,52 | 12.899.200 | | 2006-02-23 | 00:00:00 | 26,40 | 26,79 | 26,27 | 26,55 | 9.937.200 | | 2006-02-24 | 00:00:00 | 26,45 | 26,57 | 26,25 | 26,49 | 9.432.200 | | 2006-02-27 | 00:00:00 | 26,61 | 27,00 | 26,56 | 26,84 | 11.250.300 | | 2006-02-28 | 00:00:00 | 26,73 | 27,00 | 26,59 | 26,83 | 16.085.400 | | 2006-03-01 | 00:00:00 | 26,75 | 27,53 | 26,65 | 27,37 | 18.374.100 | | 2006-03-02 | 00:00:00 | 27,22 | 27,41 | 27,02 | 27,38 | 18.306.600 | | 2006-03-03 | 00:00:00 | 27,08 | 27,52 | 26,97 | 27,17 | 21.563.100 | | 2006-03-06 | 00:00:00 | 27,11 | 27,32 | 26,91 | 27,06 | 17.882.200 | | 2006-03-07 | 00:00:00 | 27,03 | 27,06 | 26,49 | 26,76 | 18.824.400 | | 2006-03-08 | 00:00:00 | 26,82 | 26,99 | 26,51 | 26,72 | 12.216.200 | | 2006-03-09 | 00:00:00 | 26,67 | 26,70 | 26,27 | 26,34 | 16.924.600 | | 2006-03-10 | 00:00:00 | 26,43 | 26,50 | 26,09 | 26,25 | 18.533.700 | | 2006-03-13 | 00:00:00 | 26,29 | 26,43 | 26,00 | 26,10 | 12.855.000 | | 2006-03-14 | 00:00:00 | 26,06 | 26,76 | 26,02 | 26,67 | 15.048.800 | | 2006-03-15 | 00:00:00 | 26,58 | 27,08 | 26,40 | 27,08 | 13.622.700 | | 2006-03-16 | 00:00:00 | 27,16 | 27,26 | 27,02 | 27,17 | 13.213.000 | | 2006-03-17 | 00:00:00 | 27,37 | 27,38 | 26,83 | 26,90 | 22.553.100 | | 2006-03-20 | 00:00:00 | 26,84 | 27,10 | 26,77 | 26,90 | 14.654.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
