(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 | | 2003-01-14 | 00:00:00 | 27,51 | 28,43 | 27,35 | 28,38 | 14.692.500 | | 2003-01-15 | 00:00:00 | 28,18 | 28,41 | 27,85 | 28,39 | 20.834.700 | | 2003-01-16 | 00:00:00 | 28,29 | 28,55 | 27,68 | 27,92 | 14.103.600 | | 2003-01-17 | 00:00:00 | 27,50 | 27,66 | 26,86 | 26,94 | 12.280.400 | | 2003-01-21 | 00:00:00 | 26,84 | 27,20 | 25,99 | 26,03 | 11.932.600 | | 2003-01-22 | 00:00:00 | 25,49 | 26,73 | 25,45 | 26,06 | 10.344.000 | | 2003-01-23 | 00:00:00 | 25,97 | 27,62 | 25,94 | 27,27 | 10.996.600 | | 2003-01-24 | 00:00:00 | 27,28 | 27,29 | 25,87 | 26,10 | 11.166.800 | | 2003-01-27 | 00:00:00 | 25,86 | 26,75 | 25,48 | 25,84 | 10.330.600 | | 2003-01-28 | 00:00:00 | 26,04 | 26,86 | 25,80 | 26,45 | 12.139.400 | | 2003-01-29 | 00:00:00 | 26,04 | 27,93 | 25,68 | 27,51 | 18.865.200 | | 2003-01-30 | 00:00:00 | 27,09 | 27,10 | 26,08 | 26,15 | 18.318.900 | | 2003-01-31 | 00:00:00 | 25,77 | 27,20 | 25,76 | 26,63 | 12.627.900 | | 2003-02-03 | 00:00:00 | 26,65 | 26,74 | 25,93 | 26,05 | 14.558.600 | | 2003-02-04 | 00:00:00 | 25,92 | 25,98 | 24,75 | 24,99 | 12.971.800 | | 2003-02-05 | 00:00:00 | 25,24 | 26,32 | 24,77 | 25,41 | 11.533.000 | | 2003-02-06 | 00:00:00 | 25,15 | 26,48 | 24,99 | 26,40 | 13.202.800 | | 2003-02-07 | 00:00:00 | 26,47 | 26,77 | 25,23 | 25,33 | 10.033.600 | | 2003-02-10 | 00:00:00 | 25,49 | 26,00 | 25,06 | 25,44 | 10.594.400 | | 2003-02-11 | 00:00:00 | 25,60 | 26,74 | 25,14 | 25,29 | 12.751.000 | | 2003-02-12 | 00:00:00 | 25,14 | 25,34 | 24,45 | 24,47 | 13.340.600 | | 2003-02-13 | 00:00:00 | 24,57 | 25,26 | 24,33 | 24,83 | 11.418.800 | | 2003-02-14 | 00:00:00 | 24,91 | 26,06 | 24,40 | 26,06 | 12.605.200 | | 2003-02-18 | 00:00:00 | 26,20 | 27,04 | 26,10 | 26,99 | 9.821.000 | | 2003-02-19 | 00:00:00 | 26,79 | 26,80 | 25,77 | 26,23 | 8.775.000 | | 2003-02-20 | 00:00:00 | 26,43 | 26,90 | 25,87 | 25,99 | 10.093.400 | | 2003-02-21 | 00:00:00 | 26,32 | 27,06 | 25,69 | 26,78 | 11.345.200 | | 2003-02-24 | 00:00:00 | 26,95 | 27,34 | 25,44 | 25,47 | 16.511.600 | | 2003-02-25 | 00:00:00 | 25,10 | 27,48 | 24,86 | 27,12 | 19.238.200 | | 2003-02-26 | 00:00:00 | 27,14 | 27,16 | 26,12 | 26,50 | 13.046.400 | | 2003-02-27 | 00:00:00 | 26,87 | 28,70 | 26,65 | 28,37 | 21.412.600 | | 2003-02-28 | 00:00:00 | 28,26 | 29,38 | 28,22 | 29,22 | 17.800.000 | | 2003-03-03 | 00:00:00 | 28,97 | 29,20 | 28,12 | 28,44 | 14.145.400 | | 2003-03-04 | 00:00:00 | 28,32 | 28,74 | 27,99 | 28,04 | 10.358.600 | | 2003-03-05 | 00:00:00 | 28,15 | 28,75 | 27,95 | 28,60 | 17.310.800 | | 2003-03-06 | 00:00:00 | 28,17 | 28,43 | 27,50 | 27,60 | 11.506.200 | | 2003-03-07 | 00:00:00 | 27,00 | 28,42 | 26,97 | 28,14 | 12.116.800 | | 2003-03-10 | 00:00:00 | 28,00 | 28,20 | 27,25 | 27,32 | 11.710.600 | | 2003-03-11 | 00:00:00 | 27,07 | 27,88 | 26,80 | 26,89 | 16.439.200 | | 2003-03-12 | 00:00:00 | 26,59 | 27,13 | 26,22 | 26,74 | 21.119.200 | | 2003-03-13 | 00:00:00 | 27,21 | 28,35 | 26,79 | 28,25 | 16.582.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
