(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 37,86 | 38,45 | 37,28 | 38,26 | 102.400 | | 2001-12-04 | 00:00:00 | 38,37 | 39,01 | 37,93 | 38,85 | 146.000 | | 2001-12-05 | 00:00:00 | 39,00 | 40,10 | 38,97 | 39,92 | 239.000 | | 2001-12-06 | 00:00:00 | 40,03 | 40,38 | 39,58 | 40,06 | 90.300 | | 2001-12-07 | 00:00:00 | 39,98 | 40,56 | 39,70 | 39,95 | 170.200 | | 2001-12-10 | 00:00:00 | 39,86 | 40,36 | 39,86 | 40,05 | 100.800 | | 2001-12-11 | 00:00:00 | 40,31 | 40,44 | 39,80 | 39,87 | 64.000 | | 2001-12-12 | 00:00:00 | 40,04 | 40,10 | 39,60 | 39,88 | 78.600 | | 2001-12-13 | 00:00:00 | 39,81 | 39,99 | 39,60 | 39,60 | 110.400 | | 2001-12-14 | 00:00:00 | 39,84 | 40,45 | 38,58 | 38,74 | 180.900 | | 2001-12-17 | 00:00:00 | 38,98 | 39,05 | 38,00 | 39,05 | 188.600 | | 2001-12-18 | 00:00:00 | 38,99 | 39,50 | 38,64 | 39,03 | 86.100 | | 2001-12-19 | 00:00:00 | 38,99 | 39,13 | 37,80 | 38,09 | 219.300 | | 2001-12-20 | 00:00:00 | 35,44 | 36,00 | 34,75 | 35,65 | 833.000 | | 2001-12-21 | 00:00:00 | 35,65 | 35,80 | 34,65 | 34,95 | 413.000 | | 2001-12-24 | 00:00:00 | 34,94 | 35,36 | 34,90 | 35,22 | 415.600 | | 2001-12-26 | 00:00:00 | 35,38 | 35,79 | 35,20 | 35,61 | 131.800 | | 2001-12-27 | 00:00:00 | 35,59 | 35,86 | 35,40 | 35,86 | 195.300 | | 2001-12-28 | 00:00:00 | 35,80 | 36,55 | 35,66 | 36,31 | 240.400 | | 2001-12-31 | 00:00:00 | 36,49 | 36,55 | 35,77 | 36,00 | 287.700 | | 2002-01-02 | 00:00:00 | 36,03 | 36,04 | 35,39 | 35,91 | 485.100 | | 2002-01-03 | 00:00:00 | 35,90 | 36,19 | 35,20 | 35,61 | 235.600 | | 2002-01-04 | 00:00:00 | 35,62 | 35,78 | 34,81 | 34,90 | 443.600 | | 2002-01-07 | 00:00:00 | 34,89 | 35,50 | 34,84 | 35,37 | 209.100 | | 2002-01-08 | 00:00:00 | 35,56 | 36,75 | 35,20 | 36,75 | 371.100 | | 2002-01-09 | 00:00:00 | 36,79 | 36,90 | 36,46 | 36,56 | 183.900 | | 2002-01-10 | 00:00:00 | 36,64 | 37,04 | 36,20 | 36,99 | 169.400 | | 2002-01-11 | 00:00:00 | 37,00 | 37,55 | 37,00 | 37,13 | 148.500 | | 2002-01-14 | 00:00:00 | 37,24 | 37,24 | 36,51 | 36,67 | 373.200 | | 2002-01-15 | 00:00:00 | 36,69 | 37,07 | 36,40 | 36,65 | 121.200 | | 2002-01-16 | 00:00:00 | 36,48 | 36,68 | 36,00 | 36,38 | 362.100 | | 2002-01-17 | 00:00:00 | 36,44 | 36,49 | 36,02 | 36,22 | 140.700 | | 2002-01-18 | 00:00:00 | 36,26 | 36,55 | 35,75 | 36,45 | 276.200 | | 2002-01-22 | 00:00:00 | 36,55 | 36,60 | 35,50 | 35,61 | 420.200 | | 2002-01-23 | 00:00:00 | 35,75 | 36,00 | 35,21 | 35,60 | 281.700 | | 2002-01-24 | 00:00:00 | 35,70 | 36,55 | 35,70 | 36,00 | 174.000 | | 2002-01-25 | 00:00:00 | 35,96 | 36,21 | 35,76 | 35,85 | 138.800 | | 2002-01-28 | 00:00:00 | 36,01 | 36,25 | 35,76 | 36,25 | 266.400 | | 2002-01-29 | 00:00:00 | 36,33 | 36,39 | 35,73 | 35,87 | 262.600 | | 2002-01-30 | 00:00:00 | 35,79 | 35,81 | 33,51 | 35,71 | 447.400 | | 2002-01-31 | 00:00:00 | 35,79 | 36,45 | 35,25 | 35,80 | 273.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
