Live Chat

Negocie Comcast CMCSA

Gráfico Comcast ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:0035.235.435.635.135.335.5

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 35.28 0.71 2.05% 34.57 35.51 34.18
3 de fev. de 2025 34.28 0.95 2.85% 33.33 34.55 32.49
27 de jan. de 2025 33.56 -4.22 -11.17% 37.78 38.27 32.39
20 de jan. de 2025 37.51 0.98 2.71% 36.52 37.52 36.39
13 de jan. de 2025 36.45 0.17 0.49% 36.27 36.7 36.02
6 de jan. de 2025 36.28 -1.09 -2.92% 37.37 38.05 36.11
30 de dez. de 2024 37.55 0 0.02% 37.54 37.84 36.98
23 de dez. de 2024 37.83 -0.18 -0.45% 38 38.33 37.51
16 de dez. de 2024 38.13 -1.1 -2.81% 39.23 39.62 37.14
9 de dez. de 2024 39.8 -3.05 -7.1% 42.84 42.86 38.39
2 de dez. de 2024 43.01 0.14 0.32% 42.87 43.18 42.24
25 de nov. de 2024 43.04 -0.75 -1.72% 43.79 43.86 42.3
18 de nov. de 2024 43.34 0.55 1.28% 42.79 43.6 41.82
11 de nov. de 2024 42.75 -1.11 -2.54% 43.86 44.49 42.44
4 de nov. de 2024 43.78 0.35 0.8% 43.43 45.07 42.13
28 de out. de 2024 43.4 1.87 4.52% 41.52 44.86 41.51
21 de out. de 2024 41.53 -0.15 -0.36% 41.68 42.32 40.34
14 de out. de 2024 41.79 0.35 0.86% 41.43 42.63 41.16
7 de out. de 2024 41.14 0.25 0.63% 40.88 41.81 40.24
30 de set. de 2024 41.05 -0.55 -1.3% 41.59 41.83 40.41
23 de set. de 2024 41.55 1.51 3.79% 40.03 41.94 40.01
16 de set. de 2024 40.02 0.33 0.83% 39.69 40.92 38.39
9 de set. de 2024 39.46 -0.01 -0.03% 39.47 39.9 38.03
2 de set. de 2024 39.47 0.1 0.25% 39.37 40.21 38.28
26 de ago. de 2024 39.41 -0.43 -1.06% 39.83 40.4 39.05
19 de ago. de 2024 39.68 0.14 0.37% 39.53 40.18 39.05
12 de ago. de 2024 39.48 0.72 1.88% 38.75 39.69 38.34
5 de ago. de 2024 38.99 -1.05 -2.63% 40.04 40.05 38.29
29 de jul. de 2024 39.77 0.2 0.5% 39.57 41.5 39.56
22 de jul. de 2024 39.56 -0.27 -0.68% 39.83 39.98 36.85
15 de jul. de 2024 39.92 1.78 4.69% 38.13 41.07 38.08
8 de jul. de 2024 38.18 0.53 1.4% 37.65 38.22 37.02
1 de jul. de 2024 37.73 -1.13 -2.89% 38.85 38.95 37.57
24 de jun. de 2024 39.02 0.99 2.6% 38.03 39.12 37.51
17 de jun. de 2024 38.36 1.13 3.03% 37.23 38.58 36.64
10 de jun. de 2024 37.31 -1.4 -3.62% 38.71 38.85 37.15
3 de jun. de 2024 38.86 -0.85 -2.12% 39.7 39.81 38.72
27 de mai. de 2024 39.87 1.68 4.42% 38.18 39.93 37.73
20 de mai. de 2024 38.42 -0.5 -1.29% 38.92 39.5 38.14
13 de mai. de 2024 39.14 -0.29 -0.72% 39.42 39.93 38.76
6 de mai. de 2024 39.18 0.28 0.74% 38.89 39.67 38.21
29 de abr. de 2024 38.54 -0.18 -0.44% 38.71 38.82 37.72
22 de abr. de 2024 38.44 -2.04 -5.02% 40.47 40.94 37.02
15 de abr. de 2024 40.15 0.64 1.61% 39.51 40.17 38.76
8 de abr. de 2024 39.21 -1.43 -3.52% 40.64 40.88 39.1
1 de abr. de 2024 40.8 -1.9 -4.43% 42.69 42.92 40.51
25 de mar. de 2024 43.26 0.67 1.59% 42.58 43.45 42
18 de mar. de 2024 42.62 -0.25 -0.56% 42.86 43.35 42.32
11 de mar. de 2024 42.62 0.07 0.18% 42.54 43.54 41.88
4 de mar. de 2024 42.47 -0.22 -0.5% 42.68 42.69 41.39
26 de fev. de 2024 42.7 0.98 2.34% 41.72 42.93 41.64
19 de fev. de 2024 41.81 1.02 2.5% 40.79 42.18 40.6
12 de fev. de 2024 41.11 -0.79 -1.89% 41.9 42.85 41.03
5 de fev. de 2024 41.87 -3.04 -6.77% 44.91 45.23 40.93
29 de jan. de 2024 44.94 -1.11 -2.39% 46.04 46.97 44.67
22 de jan. de 2024 46.13 2.77 6.38% 43.36 46.19 43.28
15 de jan. de 2024 43.19 0.41 0.98% 42.77 43.22 42
8 de jan. de 2024 42.86 -0.01 -0.03% 42.87 43.67 42.66
1 de jan. de 2024 42.89 -0.32 -0.72% 43.2 43.9 42.36
25 de dez. de 2023 43.72 -0.08 -0.19% 43.8 44.26 43.36
18 de dez. de 2023 43.84 -0.64 -1.44% 44.48 44.78 43.24
11 de dez. de 2023 44.33 1.64 3.84% 42.69 44.86 42.01
4 de dez. de 2023 41.95 -0.29 -0.69% 42.24 43.28 40.56
27 de nov. de 2023 42.08 -0.18 -0.43% 42.26 42.38 41.29
20 de nov. de 2023 42.45 0.37 0.87% 42.08 43 42.08
13 de nov. de 2023 42.29 0.82 1.97% 41.47 42.94 41.14
6 de nov. de 2023 41.73 -1.32 -3.05% 43.04 43.11 40.64
30 de out. de 2023 43.05 3.08 7.73% 39.96 43.29 39.87
23 de out. de 2023 39.48 -3.5 -8.15% 42.98 43.46 37.9
16 de out. de 2023 42.74 -1.15 -2.6% 43.88 44.56 42.29
9 de out. de 2023 43.65 0.32 0.76% 43.32 44.78 43.22
2 de out. de 2023 43.32 -0.75 -1.71% 44.07 44.58 42.24
25 de set. de 2023 44.21 -0.89 -1.96% 45.09 45.21 43.84
18 de set. de 2023 45.13 -0.62 -1.36% 45.75 45.89 45.12
11 de set. de 2023 45.22 0.25 0.57% 44.96 46 44.43
4 de set. de 2023 44.94 -0.47 -1.02% 45.4 45.55 44.12
28 de ago. de 2023 45.57 0.11 0.26% 45.45 47.15 45.2
21 de ago. de 2023 45.3 -0.21 -0.44% 45.5 45.95 45.01
14 de ago. de 2023 45.58 -0.65 -1.41% 46.23 47.31 45.5
7 de ago. de 2023 45.85 0.85 1.91% 44.99 46.38 44.94
31 de jul. de 2023 44.7 -0.48 -1.07% 45.18 45.67 44.48
24 de jul. de 2023 45.05 2.11 4.93% 42.93 46.29 42.5
17 de jul. de 2023 42.75 1.07 2.59% 41.67 43.36 41.38
10 de jul. de 2023 41.82 -0.03 -0.05% 41.84 42.59 41.5
3 de jul. de 2023 41.31 0.46 1.15% 40.84 41.74 40.74
26 de jun. de 2023 41.44 1.3 3.26% 40.13 41.79 40.06
19 de jun. de 2023 39.97 -1 -2.45% 40.97 41.17 39.85
12 de jun. de 2023 41.09 1.04 2.59% 40.05 41.53 39.98
5 de jun. de 2023 40.11 0.92 2.34% 39.19 40.38 39.12
29 de mai. de 2023 39.06 -0.24 -0.62% 39.3 39.63 38.46
22 de mai. de 2023 39.36 -2.04 -4.93% 41.4 41.53 38.87
15 de mai. de 2023 41.09 0.77 1.9% 40.32 41.41 39.41
8 de mai. de 2023 40.08 -0.29 -0.72% 40.37 40.67 39.15
1 de mai. de 2023 40.29 -1.26 -3.04% 41.55 41.85 39.72
24 de abr. de 2023 41.26 3.72 9.93% 37.53 41.29 36.27
17 de abr. de 2023 37.63 -0.3 -0.8% 37.93 38.92 37.39
10 de abr. de 2023 37.9 0.46 1.25% 37.43 38.63 37.36
3 de abr. de 2023 37.57 -0.33 -0.88% 37.9 38.26 37.39
27 de mar. de 2023 37.86 1.6 4.44% 36.25 37.86 36.21
20 de mar. de 2023 35.88 -0.38 -1.05% 36.26 37.24 35.27
13 de mar. de 2023 36.04 0.83 2.38% 35.2 36.29 34.62
6 de mar. de 2023 35.24 -2.24 -5.98% 37.48 37.5 34.92
27 de fev. de 2023 37.17 0.06 0.16% 37.11 37.48 36.27
20 de fev. de 2023 36.96 -1.5 -3.88% 38.45 38.58 36.77
13 de fev. de 2023 39.01 0.71 1.88% 38.29 39.9 38.23
6 de fev. de 2023 38.29 -1.22 -3.07% 39.5 39.8 37.81
30 de jan. de 2023 39.87 0.89 2.3% 38.97 41.01 38.6
23 de jan. de 2023 39.48 0.19 0.5% 39.28 40.65 39.17
16 de jan. de 2023 39.33 0.5 1.28% 38.83 39.36 37.69
9 de jan. de 2023 38.85 1.42 3.82% 37.42 38.97 37.26
2 de jan. de 2023 37.76 2.98 8.59% 34.77 37.91 34.66
26 de dez. de 2022 34.89 -0.21 -0.57% 35.09 35.27 34.46
19 de dez. de 2022 35.06 0.65 1.88% 34.41 35.32 33.7
12 de dez. de 2022 34.39 -1.29 -3.62% 35.68 37.79 33.98
5 de dez. de 2022 35.25 0.07 0.22% 35.17 35.97 34.18
28 de nov. de 2022 35.77 0.37 1.04% 35.4 37 35.04
21 de nov. de 2022 35.57 0.92 2.68% 34.64 35.9 33.96
14 de nov. de 2022 34.46 0.68 2.04% 33.77 35 33.12
7 de nov. de 2022 33.94 2.56 8.19% 31.37 33.98 31.06
31 de out. de 2022 30.95 -0.73 -2.28% 31.67 32.53 29.98
24 de out. de 2022 31.89 1.16 3.77% 30.73 34.17 30.56
17 de out. de 2022 30.4 -0.07 -0.2% 30.46 31.53 29.99
10 de out. de 2022 30 0.55 1.86% 29.45 30.77 28.46
3 de out. de 2022 29.22 -0.56 -1.85% 29.77 31.03 29.13
26 de set. de 2022 29.24 -2.52 -7.91% 31.75 31.78 29.22
19 de set. de 2022 31.76 -2.67 -7.76% 34.43 34.69 31.39
12 de set. de 2022 34.47 -1.07 -2.99% 35.53 35.83 33.34
5 de set. de 2022 35.35 -0.34 -0.96% 35.69 35.81 33.67
29 de ago. de 2022 35.64 -0.94 -2.57% 36.58 36.9 35.54
22 de ago. de 2022 36.72 -1.56 -4.06% 38.27 38.47 36.72
15 de ago. de 2022 38.62 -0.75 -1.91% 39.37 40.54 38.06
8 de ago. de 2022 39.89 1.23 3.18% 38.66 39.98 37.78
1 de ago. de 2022 38.18 1.39 3.77% 36.79 39.13 36.72
25 de jul. de 2022 37.37 -5.29 -12.41% 42.66 43.62 36.5
18 de jul. de 2022 42.47 1.56 3.81% 40.91 42.81 40.38
11 de jul. de 2022 40.82 1.02 2.56% 39.8 40.83 38.89
4 de jul. de 2022 39.87 0.61 1.57% 39.25 40.12 38.82
27 de jun. de 2022 40.16 0.58 1.49% 39.57 40.48 38.42
20 de jun. de 2022 39.51 0.46 1.2% 39.04 39.51 38.13
13 de jun. de 2022 38.64 -2.27 -5.55% 40.91 41.04 37.48
6 de jun. de 2022 41.57 -1.43 -3.33% 43 43.33 41.44
30 de mai. de 2022 42.84 -0.65 -1.5% 43.49 44.48 42.71
23 de mai. de 2022 44.07 1.59 3.74% 42.48 44.54 41.96
16 de mai. de 2022 41.92 0.46 1.13% 41.45 42.85 41.09
9 de mai. de 2022 41.39 1.74 4.38% 39.65 41.81 39.51
2 de mai. de 2022 39.91 -0.06 -0.13% 39.96 41.61 39.38
25 de abr. de 2022 39.64 -5.68 -12.52% 45.31 45.77 39.53
18 de abr. de 2022 45.24 -2.26 -4.76% 47.5 48.11 45.24
11 de abr. de 2022 47.44 -0.14 -0.28% 47.57 48.31 47.03
4 de abr. de 2022 47.29 -0.46 -0.95% 47.74 48.17 46.45
28 de mar. de 2022 47.68 0.32 0.69% 47.35 48.18 46.73
21 de mar. de 2022 47.13 0.3 0.64% 46.83 47.49 46.19
14 de mar. de 2022 46.94 1.71 3.8% 45.22 46.96 44.84
7 de mar. de 2022 45 -1.96 -4.16% 46.95 47.4 44.93
28 de fev. de 2022 47.22 0.69 1.5% 46.52 47.64 45.8
21 de fev. de 2022 47.02 0.01 0.02% 47.01 47.46 44.6
14 de fev. de 2022 46.59 -1.14 -2.39% 47.73 48.31 46.42
7 de fev. de 2022 47.58 -1.67 -3.38% 49.24 49.78 47.49
31 de jan. de 2022 49.38 0.22 0.44% 49.16 50.91 48.71
24 de jan. de 2022 49.66 -1.06 -2.08% 50.71 51.19 45.65
17 de jan. de 2022 49.74 -1.33 -2.61% 51.07 51.6 49.5
10 de jan. de 2022 51.73 1.44 2.88% 50.28 52.1 49.85
3 de jan. de 2022 50.05 0.15 0.32% 49.89 51.19 49.69
27 de dez. de 2021 50.33 0.23 0.47% 50.09 51.28 49.64
20 de dez. de 2021 50.08 1.9 3.96% 48.17 50.2 47.96
13 de dez. de 2021 48.68 0.42 0.89% 48.25 49.51 46.66
6 de dez. de 2021 48.43 -3.75 -7.17% 52.17 53.31 47.59
29 de nov. de 2021 51.8 0.33 0.66% 51.46 52.24 49.06
22 de nov. de 2021 51.09 -0.31 -0.61% 51.4 52.52 50.65
15 de nov. de 2021 51.96 -1.47 -2.74% 53.42 53.78 51.6
8 de nov. de 2021 53.48 -0.14 -0.25% 53.61 54.54 53.14
1 de nov. de 2021 53.92 2.35 4.57% 51.56 54.32 51.55
25 de out. de 2021 51.45 -2.61 -4.83% 54.06 54.35 49.91
18 de out. de 2021 54.21 0.49 0.91% 53.72 54.87 52.89
11 de out. de 2021 54.02 0.29 0.53% 53.73 54.53 51.49
4 de out. de 2021 54.68 -2.19 -3.86% 56.87 57.95 54.57
27 de set. de 2021 57.22 1.25 2.23% 55.97 57.47 54.6
20 de set. de 2021 56.24 -0.25 -0.45% 56.49 57.29 55.74
13 de set. de 2021 57.15 -2.68 -4.48% 59.83 60.84 55.38
6 de set. de 2021 59.27 -2.08 -3.4% 61.35 61.41 59.05
30 de ago. de 2021 61.72 2.5 4.23% 59.21 61.79 59.08
23 de ago. de 2021 59.41 0.37 0.64% 59.03 60.12 58.94
16 de ago. de 2021 59.4 0.39 0.66% 59.01 59.68 58.51
9 de ago. de 2021 59.3 0.73 1.26% 58.56 59.43 58.02
2 de ago. de 2021 58.68 -0.19 -0.33% 58.87 59.26 57.24
26 de jul. de 2021 58.82 0.57 0.99% 58.24 59.69 57.38
19 de jul. de 2021 58.38 1.17 2.06% 57.2 58.59 56.31
12 de jul. de 2021 57.52 -0.44 -0.76% 57.96 58.45 57.5
5 de jul. de 2021 58.04 -0.08 -0.13% 58.11 58.7 56.93
28 de jun. de 2021 58.42 1.92 3.39% 56.5 58.52 55.81
21 de jun. de 2021 56.38 -0.6 -1.06% 56.98 57.8 54.89
14 de jun. de 2021 56.63 -0.11 -0.2% 56.74 58.09 56.25
7 de jun. de 2021 56.86 0.03 0.07% 56.82 57.23 56.12
31 de mai. de 2021 57.01 -0.79 -1.37% 57.8 57.8 55.84
24 de mai. de 2021 57.31 1.88 3.39% 55.43 57.85 54.86
17 de mai. de 2021 55.03 -3.2 -5.5% 58.23 58.24 53.67
10 de mai. de 2021 58.74 0.48 0.82% 58.26 59.1 56.55
3 de mai. de 2021 58.13 1.71 3.03% 56.42 58.41 56.17
26 de abr. de 2021 56.1 2.03 3.75% 54.07 56.48 53.94
19 de abr. de 2021 54.4 -0.58 -1.04% 54.97 54.99 53.65

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.23

Spread (%)

0.6519 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

35.41

Fechamento anterior

35.26

Alta/baixa em 52 semanas

32.39 - 45.07

Capitalização de mercado

133772484608

Ações em circulação

3771579904

Data dos rendimentos (Próxima)

2017-02-21

Rendim Divid

2025-04-23

Data Ex-Dividendos

2025-01-08

Taxa anual futura de dividendos

1.24

Rendimento anual futuro de dividendos

0.0332

EPS

4.14

Saiba mais sobre este instrumento

Comcast Comcast Corp
Comcast Corporation operates as a media and technology company worldwide. It operates through Residential Connectivity & Platforms, Business Services Connectivity, Media, Studios, and Theme Parks segments. The Residential Connectivity & Platforms segment provides residential broadband and wireless connectivity services, residential and business video services, sky-branded entertainment television networks, and advertising. The Business Services Connectivity segment offers connectivity services for small business locations, which include broadband, wireline voice, and wireless services; and ethernet network services for medium-sized customers and larger enterprises. The Media segment operates NBCUniversal's national and regional cable networks; the NBC and Telemundo broadcast networks and owned local broadcast television stations; and Peacock, a direct-to-consumer streaming services. It also operates international television networks comprising the Sky Sports networks, as well as other digital properties. The Studios segment operates NBCUniversal and Sky film and television studio production and distribution operations. The Theme Parks segment operates Universal theme parks in Orlando, Florida; Hollywood, California; Osaka, Japan; and Beijing, China. The company also offers a consolidated streaming platforms under the Philadelphia Flyers and the Wells Fargo Center arena in Philadelphia, Pennsylvania; and Xumo. Comcast Corporation was founded in 1963 and is headquartered in Philadelphia, Pennsylvania.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat