São Paulo - Delayed Quote BRL

Comcast Corporation (CMCS34.SA)

41.77 -0.08 (-0.19%)
As of 11:00 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 41.95 41.95 41.77 41.77 41.77 3,611
Apr 22, 2024 41.64 41.93 41.64 41.85 41.85 1,129
Apr 19, 2024 41.45 41.75 41.44 41.66 41.66 9,940
Apr 18, 2024 41.45 41.64 41.45 41.49 41.49 6,537
Apr 17, 2024 41.16 41.16 40.75 40.98 40.98 384
Apr 16, 2024 40.96 41.41 40.96 41.18 41.18 1,147
Apr 15, 2024 41.08 41.32 40.57 40.93 40.93 2,562
Apr 12, 2024 40.81 40.90 40.35 40.35 40.35 2,438
Apr 11, 2024 40.55 40.92 40.28 40.81 40.81 1,468
Apr 10, 2024 40.35 40.52 40.05 40.36 40.36 272
Apr 9, 2024 41.04 41.04 40.09 40.15 40.15 5,550
Apr 8, 2024 41.24 41.24 40.88 40.95 40.95 3,822
Apr 5, 2024 41.35 41.69 41.08 41.66 41.66 2,918
Apr 4, 2024 41.84 41.84 41.37 41.57 41.57 88,981
Apr 3, 2024 42.61 42.61 41.84 41.84 41.84 14,475
Apr 2, 2024 0.21 Dividend
Apr 2, 2024 46.49 46.49 42.07 42.12 42.12 3,140
Apr 1, 2024 44.20 44.20 42.33 42.82 42.61 27,030
Mar 28, 2024 43.10 43.48 43.10 43.48 43.26 51,290
Mar 27, 2024 42.67 42.77 42.53 42.76 42.55 56,249
Mar 26, 2024 42.72 42.72 42.15 42.36 42.15 60,741
Mar 25, 2024 42.96 42.96 42.14 42.51 42.30 50,669
Mar 22, 2024 42.95 42.96 42.52 42.96 42.75 52,521
Mar 21, 2024 42.97 42.97 42.36 42.62 42.41 53,570
Mar 20, 2024 42.84 42.93 42.68 42.80 42.59 53,027
Mar 19, 2024 43.33 43.33 42.84 43.18 42.96 59,346
Mar 18, 2024 43.44 43.44 43.03 43.03 42.82 67,496
Mar 15, 2024 42.92 42.92 42.72 42.85 42.64 73,772
Mar 14, 2024 42.05 42.45 42.02 42.39 42.18 55,447
Mar 13, 2024 43.17 43.30 43.05 43.30 43.08 9,636
Mar 12, 2024 43.24 43.42 42.64 43.01 42.80 7,992
Mar 11, 2024 42.04 43.52 42.04 43.27 43.05 11,761
Mar 8, 2024 41.32 42.42 41.32 42.42 42.21 7,440
Mar 7, 2024 41.57 41.57 40.97 41.32 41.11 3,616
Mar 6, 2024 41.60 41.67 41.32 41.57 41.36 2,988
Mar 5, 2024 41.41 42.08 41.33 41.60 41.39 5,898
Mar 4, 2024 42.70 42.70 39.71 41.41 41.20 7,113
Mar 1, 2024 42.33 43.08 42.24 42.61 42.40 178,417
Feb 29, 2024 41.85 42.61 41.85 42.33 42.12 3,149
Feb 28, 2024 41.75 42.16 41.75 41.83 41.62 19,560
Feb 27, 2024 42.40 42.40 41.44 41.76 41.55 14,770
Feb 26, 2024 41.89 42.47 41.66 42.47 42.26 154
Feb 23, 2024 41.56 41.99 41.56 41.89 41.68 1,664
Feb 22, 2024 41.24 41.57 40.87 41.47 41.26 5,776
Feb 21, 2024 41.44 41.45 41.12 41.24 41.03 129
Feb 20, 2024 41.38 41.38 40.33 41.02 40.82 7,955
Feb 19, 2024 42.72 42.72 40.80 41.29 41.08 24,417
Feb 16, 2024 41.64 41.64 40.94 41.01 40.81 6,744
Feb 15, 2024 40.88 41.85 40.88 41.49 41.28 1,636
Feb 14, 2024 41.76 41.84 41.54 41.72 41.51 88
Feb 9, 2024 41.40 41.95 41.13 41.54 41.33 15,453
Feb 8, 2024 42.80 42.80 41.10 41.25 41.04 22,532
Feb 7, 2024 43.90 44.29 42.68 42.68 42.47 13,066
Feb 6, 2024 44.80 44.80 43.87 43.87 43.65 6,436
Feb 5, 2024 45.04 45.20 44.69 44.69 44.47 4,977
Feb 2, 2024 45.00 46.90 44.30 44.80 44.58 19,990
Feb 1, 2024 46.51 46.51 45.85 45.85 45.62 517
Jan 31, 2024 46.29 46.50 45.95 46.25 46.02 3,777
Jan 30, 2024 46.00 46.40 45.70 46.14 45.91 5,588
Jan 29, 2024 45.50 45.84 45.39 45.55 45.32 312
Jan 26, 2024 44.80 45.36 44.75 45.36 45.13 267
Jan 25, 2024 43.40 45.28 43.07 44.34 44.12 20,781
Jan 24, 2024 43.56 43.70 42.92 43.08 42.87 3,729
Jan 23, 2024 43.37 43.84 43.28 43.38 43.16 1,055
Jan 22, 2024 43.18 43.74 42.95 43.37 43.15 5,471
Jan 19, 2024 41.16 42.60 41.12 42.51 42.30 1,500
Jan 18, 2024 41.70 41.99 41.56 41.85 41.64 107
Jan 17, 2024 42.37 42.50 40.40 41.70 41.49 6,008
Jan 16, 2024 42.12 42.44 41.95 42.37 42.16 3,799
Jan 15, 2024 41.60 42.20 40.50 42.20 41.99 2,780
Jan 12, 2024 42.33 42.33 41.61 41.64 41.43 166
Jan 11, 2024 44.00 44.00 41.85 42.22 42.01 1,935
Jan 10, 2024 42.24 42.60 42.13 42.37 42.16 307
Jan 9, 2024 42.64 42.64 42.25 42.36 42.15 6,196
Jan 8, 2024 42.50 42.50 41.84 42.50 42.29 2,802
Jan 5, 2024 42.18 42.18 41.83 42.08 41.87 5,886
Jan 4, 2024 43.49 43.49 41.74 41.79 41.58 7,614
Jan 3, 2024 43.53 43.88 42.52 42.63 42.42 5,520
Jan 2, 2024 0.20 Dividend
Jan 2, 2024 42.47 45.54 42.47 45.00 44.78 1,542
Dec 28, 2023 42.52 42.56 42.12 42.56 42.15 15,193
Dec 27, 2023 42.88 42.88 42.32 42.34 41.93 299
Dec 26, 2023 42.71 42.71 42.17 42.34 41.93 4,694
Dec 22, 2023 42.91 43.31 42.08 42.80 42.38 3,793
Dec 21, 2023 43.47 43.47 42.39 42.91 42.49 6,659
Dec 20, 2023 43.16 43.95 43.16 43.58 43.16 2,727
Dec 19, 2023 43.69 43.69 43.46 43.62 43.20 137
Dec 18, 2023 43.86 44.28 43.56 43.77 43.34 2,524
Dec 15, 2023 44.00 44.28 43.60 43.86 43.43 3,037
Dec 14, 2023 43.10 44.05 43.04 43.83 43.40 9,711
Dec 13, 2023 42.30 42.93 42.03 42.77 42.35 7,612
Dec 12, 2023 41.34 42.60 41.34 42.28 41.87 716
Dec 11, 2023 40.81 42.50 40.81 42.15 41.74 5,246
Dec 8, 2023 41.32 41.52 41.04 41.42 41.02 5,992
Dec 7, 2023 41.53 41.79 40.73 41.24 40.84 7,140
Dec 6, 2023 40.92 41.18 40.77 40.77 40.37 1,761
Dec 5, 2023 42.46 43.09 40.28 40.84 40.44 14,266
Dec 4, 2023 40.96 42.76 40.96 42.46 42.05 14,248
Dec 1, 2023 41.09 41.56 39.25 39.25 38.87 15,411
Nov 30, 2023 40.84 41.43 40.76 41.05 40.65 5,038
Nov 29, 2023 41.43 41.43 40.56 40.75 40.35 34,219
Nov 28, 2023 40.00 41.18 40.00 40.70 40.30 1,668
Nov 27, 2023 41.50 41.50 41.10 41.17 40.77 5,334
Nov 24, 2023 41.49 41.94 40.60 41.69 41.28 1,537
Nov 23, 2023 41.74 41.95 40.70 41.59 41.18 302
Nov 22, 2023 41.95 41.95 41.67 41.74 41.33 982
Nov 21, 2023 42.50 42.50 39.96 41.59 41.18 3,826
Nov 20, 2023 40.86 41.82 40.86 41.73 41.32 51,018
Nov 17, 2023 41.16 41.88 41.16 41.63 41.22 4,210
Nov 16, 2023 44.99 44.99 40.85 41.18 40.78 2,957
Nov 14, 2023 40.56 46.90 40.56 46.90 46.44 1,406
Nov 13, 2023 41.95 41.95 39.92 40.60 40.20 23,737
Nov 10, 2023 41.40 41.60 40.68 41.09 40.69 8,705
Nov 9, 2023 41.28 41.28 40.25 40.28 39.89 4,204
Nov 8, 2023 41.27 41.29 40.44 40.75 40.35 5,748
Nov 7, 2023 42.00 42.00 40.85 40.85 40.45 8,094
Nov 6, 2023 42.08 42.79 41.42 41.42 41.02 14,811
Nov 3, 2023 41.96 42.52 41.96 42.25 41.84 9,030
Nov 1, 2023 41.02 42.20 41.02 41.46 41.06 5,152
Oct 31, 2023 41.24 41.57 41.16 41.43 41.03 2,828
Oct 30, 2023 39.68 40.99 39.68 40.65 40.25 23,081
Oct 27, 2023 38.52 40.03 37.52 39.68 39.29 2,848
Oct 26, 2023 41.85 41.85 39.15 39.15 38.77 27,887
Oct 25, 2023 43.15 43.20 42.84 42.85 42.43 854
Oct 24, 2023 43.40 43.48 43.25 43.32 42.90 3,086
Oct 23, 2023 43.03 43.40 42.92 43.01 42.59 4,664
Oct 20, 2023 43.45 43.71 42.90 43.04 42.62 934
Oct 19, 2023 44.87 44.87 43.47 43.53 43.11 9,001
Oct 18, 2023 44.92 44.92 44.38 44.38 43.95 816
Oct 17, 2023 44.96 44.99 44.35 44.41 43.98 2,384
Oct 16, 2023 44.50 44.80 44.44 44.57 44.14 4,461
Oct 13, 2023 44.52 44.52 44.20 44.50 44.07 5,694
Oct 11, 2023 45.12 45.19 44.56 44.63 44.20 338
Oct 10, 2023 45.24 45.40 44.82 45.00 44.56 173
Oct 9, 2023 44.80 45.40 44.36 45.08 44.64 4,205
Oct 6, 2023 44.45 44.97 44.08 44.80 44.36 444
Oct 5, 2023 43.90 44.76 43.90 44.45 44.02 10,148
Oct 4, 2023 44.23 44.82 44.23 44.65 44.22 1,329
Oct 3, 2023 0.20 Dividend
Oct 3, 2023 44.60 45.04 44.34 44.66 44.22 1,455
Oct 2, 2023 44.49 45.19 44.49 44.94 44.30 1,695
Sep 29, 2023 44.60 44.92 44.19 44.48 43.85 10,351
Sep 28, 2023 45.35 45.63 45.15 45.15 44.51 11,288
Sep 27, 2023 44.92 45.20 44.66 44.81 44.17 28,904
Sep 26, 2023 43.98 44.47 43.93 44.00 43.37 124
Sep 25, 2023 44.64 44.71 44.49 44.49 43.86 4,193
Sep 22, 2023 45.60 45.60 44.65 44.69 44.05 595
Sep 21, 2023 44.89 45.23 44.89 45.08 44.44 9,197
Sep 20, 2023 44.25 44.61 44.25 44.32 43.69 3,283
Sep 19, 2023 44.36 44.55 44.30 44.45 43.82 374
Sep 18, 2023 44.04 44.35 44.04 44.27 43.64 5,125
Sep 15, 2023 44.84 44.92 44.04 44.04 43.41 22,470
Sep 14, 2023 45.14 45.14 44.25 44.70 44.06 5,968
Sep 13, 2023 44.70 44.70 43.95 44.25 43.62 461
Sep 12, 2023 45.14 45.14 44.50 44.70 44.06 1,651
Sep 11, 2023 44.89 44.99 44.40 44.88 44.24 3,907
Sep 8, 2023 44.76 45.08 44.76 44.89 44.25 85
Sep 6, 2023 44.88 45.25 44.00 44.76 44.12 6,123
Sep 5, 2023 45.02 45.39 44.19 44.19 43.56 29,908
Sep 4, 2023 46.53 46.53 44.45 45.02 44.38 485
Sep 1, 2023 46.00 46.00 44.86 45.40 44.75 77,531
Aug 31, 2023 47.00 47.00 46.31 46.40 45.74 585
Aug 30, 2023 45.78 47.00 45.54 47.00 46.33 1,499
Aug 29, 2023 45.27 45.43 45.17 45.34 44.70 9,162
Aug 28, 2023 44.77 45.10 44.67 44.80 44.16 13,649
Aug 25, 2023 43.50 44.42 43.50 44.24 43.61 71,574
Aug 24, 2023 43.49 44.53 43.49 44.14 43.51 579
Aug 23, 2023 45.02 45.29 43.97 43.97 43.34 7,245
Aug 22, 2023 45.58 45.58 44.91 44.91 44.27 3,816
Aug 21, 2023 45.53 47.00 45.48 47.00 46.33 21,368
Aug 18, 2023 46.15 46.15 45.41 45.41 44.76 23,113
Aug 17, 2023 46.00 46.60 46.00 46.06 45.41 4,600
Aug 16, 2023 46.87 46.87 46.10 46.10 45.44 3,902
Aug 15, 2023 46.42 47.11 46.42 46.87 46.20 10,331
Aug 14, 2023 45.28 46.41 45.28 46.41 45.75 8,725
Aug 11, 2023 44.75 45.28 44.75 45.28 44.64 470
Aug 10, 2023 44.40 45.08 44.35 44.75 44.11 17,973
Aug 9, 2023 44.33 44.73 44.31 44.40 43.77 415
Aug 8, 2023 44.50 44.84 44.33 44.33 43.70 2,848
Aug 7, 2023 43.67 44.74 43.47 44.50 43.87 3,170
Aug 4, 2023 43.89 44.12 43.66 43.66 43.04 1,660
Aug 3, 2023 43.25 44.39 43.25 44.17 43.54 5,550
Aug 2, 2023 43.32 43.57 43.24 43.25 42.64 1,116
Aug 1, 2023 42.98 43.60 42.98 43.32 42.70 6,069
Jul 31, 2023 43.48 43.48 42.68 42.97 42.36 3,200
Jul 28, 2023 43.41 43.48 42.58 42.68 42.07 349
Jul 27, 2023 41.19 43.80 41.19 42.93 42.32 29,945
Jul 26, 2023 41.13 41.13 40.36 40.46 39.88 8,328
Jul 25, 2023 41.19 41.32 40.86 41.13 40.55 1,228
Jul 24, 2023 40.96 41.23 40.81 40.88 40.30 14,768
Jul 21, 2023 41.00 41.28 40.90 41.16 40.57 33,144
Jul 20, 2023 40.97 41.71 40.97 41.48 40.89 8,472
Jul 19, 2023 40.92 41.02 40.54 40.81 40.23 3,213
Jul 18, 2023 40.40 40.93 40.38 40.87 40.29 2,530
Jul 17, 2023 41.01 41.01 40.40 40.40 39.83 2,684
Jul 14, 2023 40.63 40.63 40.09 40.20 39.63 5,564
Jul 13, 2023 41.04 41.04 40.63 40.70 40.12 1,232
Jul 12, 2023 40.67 40.97 40.62 40.74 40.16 5,276
Jul 11, 2023 41.13 41.30 40.78 40.78 40.20 3,575
Jul 10, 2023 40.45 41.11 40.45 40.72 40.14 4,059
Jul 7, 2023 40.58 40.61 40.25 40.25 39.68 5,215
Jul 6, 2023 40.57 40.77 40.03 40.60 40.02 12,594
Jul 5, 2023 41.37 41.37 39.99 40.24 39.67 1,782
Jul 4, 2023 40.53 41.50 39.18 40.55 39.97 515
Jul 3, 2023 0.27 Dividend
Jul 3, 2023 39.63 43.95 39.63 40.05 39.48 1,427
Jun 30, 2023 41.00 41.00 39.76 39.82 38.98 375
Jun 29, 2023 40.34 40.56 40.21 40.21 39.37 339
Jun 28, 2023 40.45 40.61 40.11 40.34 39.49 10,236
Jun 27, 2023 38.67 39.84 38.67 39.77 38.94 8,115
Jun 26, 2023 38.21 38.89 38.04 38.67 37.86 15,638
Jun 23, 2023 38.68 38.68 38.21 38.21 37.41 41,087
Jun 22, 2023 38.71 39.11 38.44 38.68 37.87 3,080
Jun 21, 2023 38.94 38.94 38.71 38.71 37.90 5,185
Jun 20, 2023 39.13 39.44 38.94 38.94 38.12 2,835
Jun 19, 2023 39.27 39.27 39.06 39.06 38.24 672
Jun 16, 2023 40.20 40.27 39.70 39.75 38.92 7,540
Jun 15, 2023 39.21 39.84 39.21 39.78 38.94 6,656
Jun 14, 2023 39.49 39.87 39.21 39.21 38.39 2,185
Jun 13, 2023 39.87 39.87 39.47 39.49 38.66 387
Jun 12, 2023 39.17 39.65 39.17 39.57 38.74 598
Jun 9, 2023 39.11 39.54 39.09 39.10 38.28 860
Jun 7, 2023 38.30 39.74 38.30 39.74 38.91 10,982
Jun 6, 2023 39.16 39.32 38.60 38.60 37.79 4,948
Jun 5, 2023 38.89 39.19 38.64 39.16 38.34 6,186
Jun 2, 2023 38.38 39.24 37.68 38.72 37.91 5,863
Jun 1, 2023 39.26 39.84 38.83 38.98 38.16 6,413
May 31, 2023 39.75 40.04 39.65 39.84 39.00 571
May 30, 2023 40.01 40.12 39.41 39.41 38.58 5,464
May 29, 2023 39.50 39.78 39.02 39.49 38.66 1,292
May 26, 2023 39.40 39.57 39.22 39.22 38.40 6,533
May 25, 2023 39.35 39.69 39.30 39.37 38.54 12,615
May 24, 2023 39.70 39.83 39.51 39.83 38.99 3,256
May 23, 2023 40.51 41.26 40.21 40.21 39.37 8,972
May 22, 2023 41.10 41.31 40.87 40.89 40.03 4,595
May 19, 2023 41.26 41.48 41.02 41.10 40.24 1,188
May 18, 2023 39.63 41.04 39.37 40.86 40.00 7,728
May 17, 2023 39.19 39.83 39.19 39.68 38.85 4,362
May 16, 2023 39.00 39.52 38.84 39.19 38.37 4,099
May 15, 2023 39.59 39.60 39.25 39.25 38.43 9,179
May 12, 2023 39.82 39.86 39.52 39.55 38.72 581
May 11, 2023 39.66 40.11 39.66 39.83 38.99 16,930
May 10, 2023 39.39 39.46 39.29 39.37 38.54 429
May 9, 2023 40.40 40.40 39.44 39.44 38.61 9,981
May 8, 2023 40.12 40.81 40.08 40.56 39.71 17,576
May 5, 2023 40.10 40.10 39.71 39.89 39.05 6,607
May 4, 2023 40.74 40.74 40.10 40.10 39.26 22,831
May 3, 2023 41.74 41.74 40.81 40.82 39.96 12,555
May 2, 2023 41.81 42.23 40.92 41.18 40.32 27,152
Apr 28, 2023 40.34 41.49 39.93 41.11 40.25 34,464
Apr 27, 2023 38.44 40.25 38.39 40.04 39.20 46,789
Apr 26, 2023 37.25 37.44 36.81 36.82 36.05 840
Apr 25, 2023 37.44 37.61 37.29 37.31 36.53 9,601
Apr 24, 2023 38.02 38.23 37.44 37.44 36.65 7,402

Related Tickers

CHCM34.SA Charter Communications, Inc.
23.03
+0.96%
 
TLNC34.SA Telefónica, S.A.
22.80
+0.35%
 
K1TC34.SA KT Corporation
63.49
0.00%
 
V1OD34.SA Vodafone Group Public Limited Company
22.36
0.00%
 
C1AB34.SA Cable One, Inc.
10.20
+4.19%
 
LBRD34.SA Liberty Broadband Corporation
21.74
+0.69%
 
T1LK34.SA Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
54.20
0.00%
 
S1KM34.SA SK Telecom Co., Ltd.
26.49
0.00%
 
VERZ34.SA Verizon Communications Inc.
34.22
+2.55%
 
ATTB34.SA AT&T Inc.
28.35
+0.46%