(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 | 2002-07-24 | 00:00:00 | 19,12 | 19,52 | 17,14 | 19,48 | 602.400 | 2002-07-25 | 00:00:00 | 19,52 | 19,87 | 17,67 | 18,86 | 637.000 | 2002-07-26 | 00:00:00 | 19,22 | 19,43 | 18,75 | 19,18 | 337.400 | 2002-07-29 | 00:00:00 | 19,33 | 21,47 | 19,26 | 21,10 | 510.800 | 2002-07-30 | 00:00:00 | 21,10 | 22,12 | 20,33 | 21,85 | 515.100 | 2002-07-31 | 00:00:00 | 21,77 | 21,94 | 20,86 | 21,72 | 133.800 | 2002-08-01 | 00:00:00 | 21,75 | 21,95 | 19,74 | 19,86 | 396.000 | 2002-08-02 | 00:00:00 | 19,87 | 20,28 | 18,78 | 20,17 | 250.400 | 2002-08-05 | 00:00:00 | 20,14 | 20,25 | 17,25 | 17,57 | 424.200 | 2002-08-06 | 00:00:00 | 17,76 | 19,55 | 17,76 | 19,10 | 293.400 | 2002-08-07 | 00:00:00 | 19,31 | 19,75 | 18,35 | 19,13 | 286.800 | 2002-08-08 | 00:00:00 | 18,93 | 20,20 | 18,47 | 20,20 | 249.800 | 2002-08-09 | 00:00:00 | 20,21 | 20,31 | 19,39 | 19,95 | 205.600 | 2002-08-12 | 00:00:00 | 20,06 | 20,10 | 19,29 | 19,97 | 327.900 | 2002-08-13 | 00:00:00 | 20,00 | 20,28 | 19,15 | 19,29 | 189.200 | 2002-08-14 | 00:00:00 | 19,62 | 19,96 | 17,89 | 19,68 | 510.400 | 2002-08-15 | 00:00:00 | 19,69 | 21,01 | 19,51 | 21,01 | 291.000 | 2002-08-16 | 00:00:00 | 20,83 | 21,26 | 20,11 | 20,78 | 469.500 | 2002-08-19 | 00:00:00 | 20,88 | 21,86 | 20,85 | 21,52 | 181.400 | 2002-08-20 | 00:00:00 | 21,61 | 22,46 | 21,55 | 21,76 | 272.000 | 2002-08-21 | 00:00:00 | 22,13 | 25,22 | 22,12 | 25,08 | 514.800 | 2002-08-22 | 00:00:00 | 25,30 | 25,97 | 25,25 | 25,80 | 283.400 | 2002-08-23 | 00:00:00 | 25,60 | 25,80 | 24,23 | 24,85 | 364.600 | 2002-08-26 | 00:00:00 | 24,87 | 26,15 | 24,66 | 25,87 | 182.000 | 2002-08-27 | 00:00:00 | 25,92 | 26,45 | 23,99 | 24,31 | 365.600 | 2002-08-28 | 00:00:00 | 24,12 | 24,54 | 23,63 | 24,19 | 185.400 | 2002-08-29 | 00:00:00 | 23,96 | 25,53 | 23,96 | 25,26 | 183.800 | 2002-08-30 | 00:00:00 | 25,16 | 25,54 | 24,34 | 24,56 | 211.200 | 2002-09-03 | 00:00:00 | 24,44 | 24,44 | 22,09 | 22,20 | 376.000 | 2002-09-04 | 00:00:00 | 22,21 | 23,36 | 22,21 | 23,36 | 171.600 | 2002-09-05 | 00:00:00 | 22,97 | 23,47 | 22,10 | 22,80 | 241.000 | 2002-09-06 | 00:00:00 | 22,84 | 24,54 | 22,84 | 24,45 | 422.100 | 2002-09-09 | 00:00:00 | 24,27 | 25,04 | 23,30 | 24,67 | 208.600 | 2002-09-10 | 00:00:00 | 24,74 | 25,22 | 24,06 | 25,22 | 183.400 | 2002-09-11 | 00:00:00 | 25,23 | 25,57 | 24,80 | 24,96 | 144.900 | 2002-09-12 | 00:00:00 | 24,91 | 24,91 | 24,21 | 24,38 | 128.400 | 2002-09-13 | 00:00:00 | 24,28 | 24,60 | 23,48 | 24,45 | 217.400 | 2002-09-16 | 00:00:00 | 24,52 | 24,52 | 23,38 | 23,82 | 100.500 | 2002-09-17 | 00:00:00 | 23,94 | 24,74 | 23,92 | 24,30 | 457.600 | 2002-09-18 | 00:00:00 | 24,25 | 24,45 | 23,68 | 24,24 | 549.900 | 2002-09-19 | 00:00:00 | 24,04 | 24,15 | 22,60 | 22,70 | 677.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|