(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 35,79 | 36,45 | 35,25 | 35,80 | 273.300 | | 2002-02-01 | 00:00:00 | 23,93 | 24,23 | 23,46 | 23,50 | 3.189 | | 2002-02-04 | 00:00:00 | 35,19 | 35,37 | 33,90 | 33,98 | 255.000 | | 2002-02-05 | 00:00:00 | 33,93 | 34,97 | 33,71 | 34,85 | 270.000 | | 2002-02-06 | 00:00:00 | 34,78 | 34,81 | 32,18 | 32,34 | 484.500 | | 2002-02-07 | 00:00:00 | 32,40 | 33,51 | 32,34 | 33,34 | 242.200 | | 2002-02-08 | 00:00:00 | 33,40 | 34,04 | 33,25 | 33,83 | 168.600 | | 2002-02-11 | 00:00:00 | 34,00 | 34,23 | 33,37 | 33,53 | 219.000 | | 2002-02-12 | 00:00:00 | 33,32 | 33,43 | 33,02 | 33,06 | 153.000 | | 2002-02-13 | 00:00:00 | 33,24 | 34,35 | 33,21 | 34,10 | 162.800 | | 2002-02-14 | 00:00:00 | 34,18 | 34,27 | 32,82 | 32,89 | 237.300 | | 2002-02-15 | 00:00:00 | 32,90 | 33,00 | 30,75 | 31,77 | 341.200 | | 2002-02-19 | 00:00:00 | 31,71 | 31,71 | 29,75 | 30,10 | 426.600 | | 2002-02-20 | 00:00:00 | 30,22 | 30,84 | 29,65 | 30,54 | 198.600 | | 2002-02-21 | 00:00:00 | 30,53 | 32,22 | 30,53 | 31,11 | 168.300 | | 2002-02-22 | 00:00:00 | 31,54 | 32,55 | 31,34 | 32,55 | 810.200 | | 2002-02-25 | 00:00:00 | 32,73 | 34,50 | 32,70 | 34,47 | 293.600 | | 2002-02-26 | 00:00:00 | 34,37 | 34,55 | 32,95 | 33,26 | 1.193.600 | | 2002-02-27 | 00:00:00 | 33,37 | 34,55 | 32,97 | 34,00 | 1.200.200 | | 2002-02-28 | 00:00:00 | 33,99 | 35,06 | 33,99 | 34,74 | 265.400 | | 2002-03-01 | 00:00:00 | 34,94 | 35,94 | 34,86 | 35,40 | 389.400 | | 2002-03-04 | 00:00:00 | 35,69 | 35,82 | 34,76 | 35,11 | 167.400 | | 2002-03-05 | 00:00:00 | 34,91 | 36,50 | 34,75 | 36,10 | 470.600 | | 2002-03-06 | 00:00:00 | 35,87 | 36,32 | 35,29 | 36,32 | 157.600 | | 2002-03-07 | 00:00:00 | 36,34 | 36,55 | 34,79 | 35,15 | 389.100 | | 2002-03-08 | 00:00:00 | 35,44 | 36,05 | 35,38 | 35,78 | 407.600 | | 2002-03-11 | 00:00:00 | 35,74 | 35,78 | 34,56 | 34,78 | 439.200 | | 2002-03-12 | 00:00:00 | 34,59 | 34,88 | 33,79 | 34,86 | 260.600 | | 2002-03-13 | 00:00:00 | 34,75 | 34,85 | 34,11 | 34,50 | 109.600 | | 2002-03-14 | 00:00:00 | 34,38 | 34,60 | 33,78 | 34,14 | 186.800 | | 2002-03-15 | 00:00:00 | 34,14 | 35,40 | 34,10 | 34,33 | 283.000 | | 2002-03-18 | 00:00:00 | 34,47 | 35,20 | 34,29 | 34,89 | 193.800 | | 2002-03-19 | 00:00:00 | 34,88 | 35,07 | 34,32 | 34,46 | 347.600 | | 2002-03-20 | 00:00:00 | 34,00 | 34,30 | 32,97 | 33,39 | 384.200 | | 2002-03-21 | 00:00:00 | 33,48 | 34,17 | 32,75 | 34,10 | 170.400 | | 2002-03-22 | 00:00:00 | 34,19 | 34,19 | 33,58 | 33,80 | 276.900 | | 2002-03-25 | 00:00:00 | 33,89 | 34,28 | 33,22 | 33,30 | 491.400 | | 2002-03-26 | 00:00:00 | 33,28 | 33,50 | 32,50 | 32,80 | 392.000 | | 2002-03-27 | 00:00:00 | 32,70 | 33,60 | 32,70 | 33,20 | 562.200 | | 2002-03-28 | 00:00:00 | 33,10 | 33,83 | 33,10 | 33,45 | 363.600 | | 2002-04-01 | 00:00:00 | 33,42 | 33,75 | 33,05 | 33,67 | 305.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
