Comcast Corp BDR (CMCS34)

CMCS34
🏛️ Brasilien →
33.02
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 33.15 33.23 33.02 33.02 0.0M
2025-09-30 33.20 33.75 32.84 33.18 0.0M
2025-09-29 33.84 33.84 33.52 33.51 0.0M
2025-09-26 34.20 34.20 33.74 33.74 0.0M
2025-09-25 33.93 34.05 33.93 34.05 0.0M
2025-09-24 33.62 33.78 33.51 33.66 0.0M
2025-09-23 33.84 34.11 33.41 33.41 0.0M
2025-09-22 33.85 33.85 33.48 33.50 0.0M
2025-09-19 33.46 33.80 33.44 33.51 0.0M
2025-09-18 34.73 34.73 33.21 33.46 0.0M
2025-09-17 33.96 34.74 33.96 34.38 0.0M
2025-09-16 34.82 34.82 33.99 34.28 0.0M
2025-09-15 35.32 35.32 34.56 34.56 0.0M
2025-09-12 35.57 35.67 35.00 35.29 0.0M
2025-09-11 36.00 36.07 35.80 35.98 0.0M
2025-09-10 37.50 37.50 35.67 35.99 0.0M
2025-09-09 36.64 36.64 36.63 36.63 0.0M
2025-09-08 36.05 36.84 34.99 36.68 0.0M
2025-09-05 36.82 36.82 36.39 36.53 0.0M
2025-09-04 36.82 36.82 36.82 36.82 0.0M
2025-09-03 37.20 37.20 36.68 36.80 0.0M
2025-09-02 37.25 37.31 36.96 37.24 0.0M
2025-09-01 36.89 36.90 36.59 36.90 0.0M
2025-08-29 36.68 36.84 36.35 36.35 0.0M
2025-08-28 36.23 36.25 36.15 36.15 0.0M
2025-08-27 36.77 36.77 36.48 36.50 0.0M
2025-08-26 36.68 36.68 36.44 36.47 0.0M
2025-08-25 36.88 36.88 36.60 36.66 0.0M
2025-08-22 36.68 36.96 36.68 36.91 0.0M
2025-08-21 36.72 36.72 36.41 36.61 0.0M
2025-08-20 36.40 36.51 36.20 36.41 0.0M
2025-08-19 36.69 37.21 36.69 37.09 0.0M
2025-08-18 36.10 36.52 36.08 36.28 0.0M
2025-08-15 35.45 35.96 35.45 35.88 0.0M
2025-08-14 35.47 35.70 35.43 35.60 0.0M
2025-08-13 35.20 35.67 35.15 35.43 0.0M
2025-08-12 34.90 34.90 34.46 34.46 0.0M
2025-08-11 34.65 34.65 33.83 34.07 0.0M
2025-08-08 34.43 34.53 34.43 34.53 0.0M
2025-08-07 35.22 35.22 34.24 34.24 0.0M
2025-08-06 35.67 35.67 35.22 35.22 0.0M
2025-08-05 35.79 36.05 35.71 35.71 0.0M
2025-08-04 38.08 38.08 35.80 35.80 0.0M
2025-08-01 36.69 36.72 36.08 36.08 0.0M
2025-07-31 38.18 38.36 37.19 37.19 0.0M
2025-07-30 36.73 36.73 36.18 36.21 0.0M
2025-07-29 37.66 37.66 36.33 36.33 0.0M
2025-07-28 37.55 37.73 37.35 37.36 0.0M
2025-07-25 38.21 38.21 36.92 37.68 0.0M
2025-07-24 39.46 39.46 39.01 39.01 0.0M
2025-07-23 39.60 39.62 39.36 39.36 0.0M
2025-07-22 38.89 39.78 38.89 39.17 0.0M
2025-07-21 38.78 39.04 38.78 38.88 0.0M
2025-07-18 38.35 38.64 38.35 38.39 0.0M
2025-07-17 38.56 38.80 38.35 38.35 0.0M
2025-07-16 38.80 38.80 38.21 38.35 0.0M
2025-07-15 39.25 39.25 38.76 38.76 0.0M
2025-07-14 38.88 39.70 38.88 39.70 0.0M
2025-07-11 39.20 39.20 38.77 38.77 0.0M
2025-07-10 39.77 39.77 39.20 39.20 0.0M
2025-07-09 38.64 38.88 38.64 38.88 0.0M
2025-07-08 39.10 39.39 39.10 39.12 0.0M
2025-07-07 39.42 39.47 38.71 38.71 0.0M
2025-07-04 39.29 41.50 38.91 39.44 0.0M
2025-07-03 39.03 40.90 38.88 39.39 0.0M
2025-07-02 39.40 39.40 38.63 38.70 0.0M
2025-07-01 39.30 41.07 39.00 39.60 0.0M
2025-06-30 38.27 39.51 38.21 38.46 0.0M
2025-06-27 38.82 38.82 38.33 38.33 0.0M
2025-06-26 38.17 38.54 38.17 38.27 0.0M
2025-06-25 38.44 38.50 38.35 38.35 0.0M
2025-06-24 38.08 38.46 37.77 38.44 0.0M
2025-06-23 37.81 38.18 37.68 38.00 0.0M
2025-06-20 37.60 38.31 37.60 38.25 0.0M
2025-06-18 37.85 37.85 37.65 37.65 0.0M
2025-06-17 38.11 38.15 37.90 37.90 0.0M
2025-06-16 38.62 38.64 38.34 38.34 0.0M
2025-06-13 39.76 39.76 38.70 38.70 0.0M
2025-06-12 39.21 39.26 38.94 38.94 0.0M
2025-06-11 39.37 39.62 38.89 38.89 0.0M
2025-06-10 38.56 39.68 38.40 39.49 0.0M
2025-06-09 38.88 38.88 38.56 38.56 0.0M
2025-06-06 38.45 38.68 38.45 38.49 0.0M
2025-06-05 38.69 38.69 38.21 38.45 0.0M
2025-06-04 39.08 39.27 38.83 38.83 0.0M
2025-06-03 38.84 39.22 38.81 38.81 0.0M
2025-06-02 38.93 38.96 38.93 38.93 0.0M
2025-05-30 39.32 39.88 39.32 39.64 0.0M
2025-05-29 38.94 38.94 38.83 38.83 0.0M
2025-05-28 39.68 39.71 39.48 39.48 0.0M
2025-05-27 39.76 39.76 39.33 39.33 0.0M
2025-05-26 40.46 40.59 39.40 39.93 0.0M
2025-05-23 39.21 39.37 38.60 38.60 0.0M
2025-05-22 39.50 39.50 39.21 39.21 0.0M
2025-05-21 40.64 40.64 39.52 39.56 0.0M
2025-05-20 40.20 40.48 40.20 40.23 0.0M
2025-05-19 40.48 40.48 39.92 39.92 0.0M
2025-05-16 40.45 40.45 39.48 40.11 0.0M
2025-05-15 39.53 40.10 39.53 40.04 0.0M
2025-05-14 38.51 38.95 38.50 38.83 0.0M
2025-05-13 39.59 39.59 39.11 39.17 0.0M
2025-05-12 40.00 40.00 39.19 39.19 0.0M
2025-05-09 38.74 38.87 38.65 38.65 0.0M
2025-05-08 39.24 39.37 38.72 38.72 0.0M
2025-05-07 39.59 39.81 39.47 39.47 0.0M
2025-05-06 39.40 39.40 39.24 39.24 0.0M
2025-05-05 39.32 39.41 38.70 39.19 0.0M
2025-05-02 38.64 39.32 38.64 39.32 0.0M
2025-04-30 38.17 38.73 37.90 38.73 0.0M
2025-04-29 37.99 38.40 37.99 38.17 0.0M
2025-04-28 37.01 38.51 37.01 38.29 0.0M
2025-04-25 37.84 38.57 37.84 38.57 0.0M
2025-04-24 36.99 37.90 35.00 37.49 0.0M
2025-04-23 39.25 39.71 39.23 39.23 0.0M
2025-04-22 39.92 39.92 38.90 39.25 0.0M
2025-04-17 39.72 39.84 39.52 39.52 0.0M
2025-04-16 39.76 39.76 39.27 39.27 0.0M
2025-04-15 40.44 40.93 40.44 40.57 0.0M
2025-04-14 39.36 40.36 39.04 39.95 0.0M
2025-04-11 39.31 39.80 39.31 39.36 0.0M
2025-04-10 39.59 39.77 39.33 39.39 0.0M
2025-04-09 39.00 41.00 39.00 40.74 0.0M
2025-04-08 38.95 40.71 38.81 38.81 0.0M
2025-04-07 37.25 39.81 37.25 39.49 0.0M
2025-04-04 40.21 40.21 39.00 39.15 0.0M
2025-04-03 40.20 40.50 40.20 40.50 0.0M
2025-04-02 41.47 41.52 41.15 41.52 0.0M
2025-04-01 42.20 42.20 41.61 41.61 0.0M
2025-03-31 42.12 42.71 41.48 41.93 0.0M
2025-03-28 42.82 42.82 41.87 41.87 0.0M
2025-03-27 42.92 42.92 42.59 42.60 0.0M
2025-03-26 42.61 42.64 42.45 42.45 0.0M
2025-03-25 41.64 41.64 41.64 41.64 0.0M
2025-03-24 42.12 42.32 41.96 42.01 0.0M
2025-03-21 41.61 41.80 41.61 41.80 0.1M
2025-03-20 41.68 41.68 41.20 41.20 0.1M
2025-03-19 40.77 40.96 40.67 40.67 0.0M
2025-03-18 40.54 40.79 40.40 40.79 0.0M
2025-03-17 41.31 41.31 40.55 40.55 0.0M
2025-03-14 40.50 40.90 40.16 40.90 0.0M
2025-03-13 40.80 40.80 40.22 40.22 0.1M
2025-03-12 40.78 40.90 40.71 40.73 0.0M
2025-03-11 42.49 42.49 41.33 41.67 0.0M
2025-03-10 43.31 43.31 42.49 42.49 0.0M
2025-03-07 42.46 43.50 42.43 43.31 0.0M
2025-03-06 41.31 41.79 41.31 41.68 0.0M
2025-03-05 40.77 40.77 40.77 40.77 0.0M
2025-02-28 41.38 42.15 41.38 42.05 0.0M
2025-02-27 40.93 41.27 40.93 41.11 0.0M
2025-02-26 41.13 41.13 40.65 40.65 0.0M
2025-02-25 41.87 42.45 41.12 41.39 0.0M
2025-02-24 41.94 41.94 41.94 41.94 0.0M
2025-02-21 41.47 41.57 41.47 41.52 0.0M
2025-02-20 41.59 41.71 41.33 41.33 0.0M
2025-02-19 41.21 41.80 41.21 41.65 0.0M
2025-02-18 40.36 41.21 40.17 41.21 0.0M
2025-02-17 39.90 40.90 39.84 40.48 0.1M
2025-02-14 40.80 40.80 40.15 40.21 0.0M
2025-02-13 40.50 40.90 40.50 40.67 0.0M
2025-02-12 40.99 40.99 40.35 40.36 0.0M
2025-02-11 38.98 40.73 38.98 40.58 0.0M
2025-02-10 40.00 40.11 39.75 39.78 0.0M
2025-02-07 39.81 39.91 39.51 39.72 0.0M
2025-02-06 39.40 39.65 39.00 39.40 0.0M
2025-02-05 38.99 39.40 38.76 39.40 0.0M
2025-02-04 38.70 38.70 37.77 38.44 0.0M
2025-02-03 39.27 39.29 38.59 38.59 0.0M
2025-01-31 38.67 39.55 38.67 39.27 0.0M
2025-01-30 43.18 43.18 38.31 38.66 0.0M
2025-01-29 44.26 44.26 43.73 43.73 0.0M
2025-01-28 44.65 44.65 43.99 43.99 0.0M
2025-01-27 44.14 45.30 44.14 45.08 0.0M
2025-01-24 44.53 44.94 43.78 44.14 0.0M
2025-01-23 44.04 44.20 43.84 44.20 0.0M
2025-01-22 43.40 44.00 43.40 44.00 0.0M
2025-01-21 44.54 44.81 44.23 44.72 0.0M
2025-01-20 44.71 45.93 41.70 44.25 0.1M
2025-01-17 44.14 44.34 44.08 44.34 0.0M
2025-01-16 44.15 44.28 43.96 43.99 0.0M
2025-01-15 42.42 44.46 42.42 43.63 0.0M
2025-01-14 44.47 44.47 43.84 43.84 0.0M
2025-01-13 44.53 44.64 44.18 44.26 0.0M
2025-01-10 45.02 45.02 44.32 44.53 0.0M
2025-01-09 45.00 45.47 44.54 44.62 0.0M
2025-01-08 45.28 45.28 44.69 45.24 0.0M
2025-01-07 45.70 47.70 43.60 45.28 0.0M
2025-01-06 45.81 46.69 45.20 45.63 0.0M
2025-01-03 46.02 46.07 45.81 45.81 0.0M
2025-01-02 46.72 46.72 45.57 45.89 0.0M