(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 38,25 | 38,69 | 36,31 | 37,56 | 166.600 | 2000-10-18 | 00:00:00 | 36,25 | 38,62 | 36,12 | 37,44 | 225.800 | 2000-10-19 | 00:00:00 | 38,13 | 40,38 | 37,50 | 40,38 | 462.400 | 2000-10-20 | 00:00:00 | 40,12 | 42,81 | 40,00 | 41,88 | 426.600 | 2000-10-23 | 00:00:00 | 41,94 | 42,94 | 41,50 | 42,00 | 293.600 | 2000-10-24 | 00:00:00 | 42,12 | 42,25 | 40,25 | 41,62 | 252.800 | 2000-10-25 | 00:00:00 | 41,13 | 42,12 | 40,31 | 40,56 | 106.800 | 2000-10-26 | 00:00:00 | 40,62 | 41,13 | 39,38 | 40,06 | 126.600 | 2000-10-27 | 00:00:00 | 40,38 | 41,50 | 40,25 | 41,44 | 73.400 | 2000-10-30 | 00:00:00 | 41,13 | 42,00 | 40,25 | 40,81 | 88.800 | 2000-10-31 | 00:00:00 | 40,81 | 41,00 | 39,81 | 40,12 | 189.800 | 2000-11-01 | 00:00:00 | 40,44 | 40,44 | 39,63 | 40,38 | 130.200 | 2000-11-02 | 00:00:00 | 40,50 | 40,50 | 39,12 | 39,38 | 168.000 | 2000-11-03 | 00:00:00 | 39,25 | 39,50 | 38,75 | 39,12 | 60.200 | 2000-11-06 | 00:00:00 | 39,06 | 39,25 | 37,88 | 38,00 | 139.500 | 2000-11-07 | 00:00:00 | 37,91 | 39,25 | 36,38 | 38,88 | 297.800 | 2000-11-08 | 00:00:00 | 39,55 | 39,56 | 38,44 | 38,56 | 80.100 | 2000-11-09 | 00:00:00 | 38,44 | 38,50 | 36,31 | 38,25 | 144.400 | 2000-11-10 | 00:00:00 | 38,13 | 38,81 | 37,12 | 37,31 | 120.300 | 2000-11-13 | 00:00:00 | 37,06 | 38,06 | 36,81 | 36,81 | 84.300 | 2000-11-14 | 00:00:00 | 37,44 | 38,00 | 37,12 | 37,56 | 55.400 | 2000-11-15 | 00:00:00 | 37,75 | 38,00 | 36,63 | 37,25 | 39.600 | 2000-11-16 | 00:00:00 | 36,69 | 37,50 | 36,25 | 36,55 | 42.600 | 2000-11-17 | 00:00:00 | 36,69 | 37,38 | 36,25 | 36,75 | 69.200 | 2000-11-20 | 00:00:00 | 36,56 | 36,87 | 35,44 | 35,44 | 98.700 | 2000-11-21 | 00:00:00 | 35,44 | 35,81 | 34,38 | 35,44 | 129.800 | 2000-11-22 | 00:00:00 | 34,88 | 37,44 | 34,88 | 35,88 | 220.400 | 2000-11-24 | 00:00:00 | 35,75 | 37,50 | 35,75 | 36,63 | 147.900 | 2000-11-27 | 00:00:00 | 37,00 | 37,69 | 36,31 | 37,25 | 150.600 | 2000-11-28 | 00:00:00 | 37,25 | 38,37 | 37,25 | 37,50 | 207.600 | 2000-11-29 | 00:00:00 | 37,50 | 38,50 | 37,31 | 38,13 | 95.600 | 2000-11-30 | 00:00:00 | 37,75 | 38,13 | 37,00 | 37,50 | 568.500 | 2000-12-01 | 00:00:00 | 37,62 | 38,13 | 36,94 | 37,25 | 293.000 | 2000-12-04 | 00:00:00 | 36,94 | 37,38 | 36,31 | 36,69 | 90.300 | 2000-12-05 | 00:00:00 | 38,44 | 38,50 | 36,38 | 36,69 | 420.900 | 2000-12-06 | 00:00:00 | 36,69 | 36,75 | 33,87 | 33,87 | 794.600 | 2000-12-07 | 00:00:00 | 33,98 | 34,62 | 33,00 | 34,31 | 464.600 | 2000-12-08 | 00:00:00 | 34,88 | 35,17 | 33,87 | 34,38 | 285.300 | 2000-12-11 | 00:00:00 | 34,56 | 36,56 | 33,87 | 36,44 | 279.300 | 2000-12-12 | 00:00:00 | 35,97 | 36,25 | 35,19 | 35,69 | 177.200 | 2000-12-13 | 00:00:00 | 36,75 | 38,88 | 36,75 | 38,50 | 368.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|