(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 23,84 | 24,95 | 23,60 | 24,76 | 3.162.400 | | 2002-11-15 | 00:00:00 | 24,59 | 25,86 | 24,44 | 25,62 | 6.055.000 | | 2002-11-18 | 00:00:00 | 26,09 | 27,14 | 24,35 | 26,23 | 57.726.900 | | 2002-11-19 | 00:00:00 | 25,60 | 25,75 | 24,68 | 25,00 | 75.755.700 | | 2002-11-20 | 00:00:00 | 24,40 | 24,50 | 23,46 | 23,94 | 44.986.800 | | 2002-11-21 | 00:00:00 | 23,96 | 24,72 | 23,62 | 24,47 | 32.704.800 | | 2002-11-22 | 00:00:00 | 24,39 | 26,47 | 24,35 | 26,00 | 26.778.400 | | 2002-11-25 | 00:00:00 | 25,97 | 26,06 | 25,16 | 25,83 | 26.513.600 | | 2002-11-26 | 00:00:00 | 25,50 | 26,00 | 23,86 | 24,09 | 31.127.000 | | 2002-11-27 | 00:00:00 | 24,40 | 24,78 | 23,84 | 24,42 | 27.355.800 | | 2002-11-29 | 00:00:00 | 24,38 | 24,52 | 23,35 | 23,44 | 11.769.800 | | 2002-12-02 | 00:00:00 | 23,63 | 24,29 | 23,55 | 24,20 | 17.989.200 | | 2002-12-03 | 00:00:00 | 24,09 | 24,09 | 23,06 | 23,51 | 18.153.300 | | 2002-12-04 | 00:00:00 | 23,28 | 23,56 | 23,02 | 23,29 | 13.310.800 | | 2002-12-05 | 00:00:00 | 23,65 | 24,20 | 23,39 | 23,76 | 15.947.600 | | 2002-12-06 | 00:00:00 | 23,25 | 24,73 | 23,06 | 24,65 | 13.304.000 | | 2002-12-09 | 00:00:00 | 24,03 | 24,19 | 23,27 | 23,31 | 13.177.400 | | 2002-12-10 | 00:00:00 | 23,45 | 23,72 | 22,68 | 23,26 | 22.001.200 | | 2002-12-11 | 00:00:00 | 22,55 | 23,78 | 22,52 | 23,40 | 16.400.200 | | 2002-12-12 | 00:00:00 | 23,25 | 23,76 | 22,96 | 23,60 | 16.894.800 | | 2002-12-13 | 00:00:00 | 23,28 | 23,71 | 22,77 | 22,84 | 15.836.000 | | 2002-12-16 | 00:00:00 | 22,58 | 24,61 | 22,54 | 24,40 | 15.330.200 | | 2002-12-17 | 00:00:00 | 24,04 | 24,93 | 24,00 | 24,22 | 20.240.600 | | 2002-12-18 | 00:00:00 | 24,18 | 24,31 | 22,79 | 23,63 | 14.926.500 | | 2002-12-19 | 00:00:00 | 23,36 | 24,56 | 23,35 | 23,80 | 15.311.800 | | 2002-12-20 | 00:00:00 | 24,35 | 25,00 | 21,85 | 23,24 | 33.655.500 | | 2002-12-23 | 00:00:00 | 23,24 | 24,27 | 23,18 | 24,21 | 13.301.400 | | 2002-12-24 | 00:00:00 | 24,00 | 24,15 | 23,76 | 23,97 | 2.998.500 | | 2002-12-26 | 00:00:00 | 23,69 | 24,78 | 23,69 | 24,10 | 6.317.000 | | 2002-12-27 | 00:00:00 | 23,95 | 24,11 | 23,12 | 23,32 | 7.319.600 | | 2002-12-30 | 00:00:00 | 23,32 | 23,77 | 23,10 | 23,72 | 8.268.200 | | 2002-12-31 | 00:00:00 | 23,36 | 23,88 | 23,30 | 23,57 | 11.019.900 | | 2003-01-02 | 00:00:00 | 23,43 | 25,13 | 23,42 | 24,80 | 14.491.200 | | 2003-01-03 | 00:00:00 | 24,63 | 24,75 | 24,10 | 24,50 | 11.504.000 | | 2003-01-06 | 00:00:00 | 24,71 | 26,29 | 24,56 | 25,97 | 16.651.400 | | 2003-01-07 | 00:00:00 | 25,50 | 26,23 | 25,35 | 25,89 | 14.040.400 | | 2003-01-08 | 00:00:00 | 25,72 | 26,05 | 25,15 | 25,39 | 14.076.800 | | 2003-01-09 | 00:00:00 | 25,49 | 27,00 | 25,46 | 26,69 | 12.041.700 | | 2003-01-10 | 00:00:00 | 26,20 | 27,87 | 26,05 | 27,48 | 12.992.000 | | 2003-01-13 | 00:00:00 | 27,62 | 28,03 | 26,95 | 27,54 | 15.053.100 | | 2003-01-14 | 00:00:00 | 27,51 | 28,43 | 27,35 | 28,38 | 14.692.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
