Histórico de preços de Comcast xStock (CMCSAX)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de CMCSAX. Mostrando os últimos 365 dias.

Retornos mensais CMCSAX

Ano	jan	Fev	mar	Abr	Mai	jun	jul	Ago	Set	Out	nov	Dez	Ano inteiro
2026	+4,6%	+4,9%	-7,0%	-2,8%	-4,9%	-0,2%	+0,0%	+11%	-17%	-4,0%	+5,6%	—	-12%
2025	—	—	—	—	—	—	—	+2,0%	-7,5%	-12%	-4,0%	+14%	-9%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

Data	Abrir	Máxima	Mínima	Fechar	Volume	Variação
09/11/2026	$24,15	$24,73	$24,10	$24,19	$3,64K	+0.17%
08/11/2026	$23,70	$24,14	$23,70	$24,14	$170,65	+1.86%
07/11/2026	$24,21	$24,44	$23,80	$23,80	$836,91	-1.69%
06/11/2026	$24,79	$24,87	$24,13	$24,24	$10,27K	-2.22%
05/11/2026	$24,83	$25,36	$24,29	$24,55	$38,36K	-1.13%
04/11/2026	$22,84	$25,29	$22,81	$24,85	$33,10K	+8.80%
03/11/2026	$24,04	$24,69	$22,96	$22,96	$18,98K	-4.49%
02/11/2026	$22,90	$24,18	$22,63	$24,02	$15,53K	+4.89%
01/11/2026	$22,90	$22,95	$22,89	$22,94	$257,79	+0.17%
31/10/2026	$22,89	$23,62	$22,66	$22,67	$332,93	-0.96%
30/10/2026	$22,36	$23,37	$22,22	$22,91	$9,02K	+2.46%
29/10/2026	$21,26	$22,67	$21,22	$21,88	$12,70K	+2.92%
28/10/2026	$21,91	$22,41	$21,35	$21,36	$8,95K	-2.51%
27/10/2026	$21,81	$22,64	$21,53	$21,91	$30,11K	+0.46%
26/10/2026	$22,94	$22,95	$21,81	$21,84	$23,46K	-4.80%
25/10/2026	$22,19	$22,95	$22,19	$22,93	$386,67	+3.33%
24/10/2026	$22,49	$23,04	$22,28	$22,28	$588,30	-0.93%
23/10/2026	$22,85	$23,22	$22,40	$22,54	$33,40K	-1.36%
22/10/2026	$22,19	$23,35	$21,92	$22,91	$34,53K	+3.24%
21/10/2026	$22,33	$22,76	$21,54	$22,18	$24,60K	-0.67%
20/10/2026	$21,76	$22,82	$21,52	$22,32	$12,72K	+2.57%
19/10/2026	$22,06	$22,15	$21,40	$21,76	$10,88K	-1.36%
18/10/2026	$22,07	$22,08	$22,02	$22,08	$126,19	+0.05%
17/10/2026	$21,91	$22,22	$21,48	$21,86	$1,44K	-0.23%
16/10/2026	$21,66	$22,43	$21,55	$21,94	$8,71K	+1.29%
15/10/2026	$20,46	$22,20	$20,42	$21,70	$14,14K	+6.06%
14/10/2026	$20,86	$21,47	$20,19	$20,47	$28,32K	-1.87%
13/10/2026	$22,64	$22,92	$20,16	$20,90	$30,61K	-7.69%
12/10/2026	$22,61	$23,02	$22,29	$22,66	$14,45K	+0.22%
11/10/2026	$22,69	$23,01	$22,69	$22,83	$425,48	+0.62%
10/10/2026	$22,44	$22,75	$22,39	$22,69	$326,10	+1.11%
09/10/2026	$22,11	$23,36	$22,11	$22,38	$12,66K	+1.22%
08/10/2026	$22,89	$23,08	$22,36	$22,59	$13,95K	-1.31%
07/10/2026	$23,57	$23,96	$22,86	$22,86	$9,62K	-3.01%
06/10/2026	$23,52	$23,75	$22,89	$23,52	$19,55K	+0.00%
05/10/2026	$23,34	$23,79	$23,01	$23,37	$20,87K	+0.13%
04/10/2026	$23,58	$23,58	$22,97	$22,97	$272,75	-2.59%
03/10/2026	$23,64	$23,64	$23,24	$23,61	$226,94	-0.13%
02/10/2026	$23,52	$24,19	$23,48	$23,64	$10,85K	+0.51%
01/10/2026	$23,61	$24,51	$23,35	$23,52	$12,65K	-0.38%
30/09/2026	$23,39	$24,48	$23,25	$23,70	$11,94K	+1.33%
29/09/2026	$23,67	$23,85	$23,34	$23,42	$9,43K	-1.06%
28/09/2026	$25,21	$25,21	$23,34	$23,71	$16,57K	-5.95%
27/09/2026	$24,97	$32,21	$24,54	$25,26	$2,69K	+1.16%
26/09/2026	$26,09	$26,30	$24,33	$24,95	$2,84K	-4.37%
25/09/2026	$24,48	$24,76	$23,59	$23,95	$18,71K	-2.17%
24/09/2026	$24,54	$25,07	$23,94	$24,10	$24,60K	-1.79%
23/09/2026	$24,42	$24,73	$24,32	$24,68	$5,01K	+1.06%
22/09/2026	$25,36	$25,67	$24,21	$24,33	$11,90K	-4.06%
21/09/2026	$24,88	$25,44	$24,35	$25,00	$24,67K	+0.48%
20/09/2026	$25,25	$25,31	$24,17	$24,69	$490,62	-2.22%
19/09/2026	$24,80	$25,38	$24,75	$25,17	$593,49	+1.49%
18/09/2026	$25,20	$26,13	$24,32	$24,78	$41,15K	-1.67%
17/09/2026	$25,77	$26,60	$24,59	$24,98	$39,05K	-3.07%
16/09/2026	$26,35	$27,30	$25,73	$25,77	$53,97K	-2.20%
15/09/2026	$27,06	$27,92	$26,13	$26,95	$45,26K	-0.41%
14/09/2026	$27,33	$27,92	$26,71	$27,00	$23,18K	-1.21%
13/09/2026	$28,58	$28,58	$27,64	$27,64	$88,69	-3.29%
12/09/2026	$28,59	$28,62	$28,21	$28,58	$1,31K	-0.03%
11/09/2026	$27,76	$28,40	$26,96	$27,46	$22,25K	-1.08%
10/09/2026	$26,78	$28,04	$26,53	$27,58	$47,52K	+2.99%
09/09/2026	$28,21	$28,73	$26,21	$26,75	$49,53K	-5.18%
08/09/2026	$29,74	$29,74	$28,17	$28,20	$11,46K	-5.18%
07/09/2026	$29,37	$30,51	$28,39	$29,52	$1,55K	+0.51%
06/09/2026	$28,50	$31,71	$28,30	$28,30	$3,78K	-0.70%
05/09/2026	$28,73	$29,57	$28,35	$28,35	$356,80	-1.32%
04/09/2026	$29,22	$29,23	$28,41	$28,78	$21,18K	-1.51%
03/09/2026	$29,08	$30,45	$28,66	$28,98	$33,80K	-0.34%
02/09/2026	$28,59	$29,91	$28,57	$29,04	$34,74K	+1.57%
01/09/2026	$28,45	$29,12	$28,37	$28,60	$34,47K	+0.53%
31/08/2026	$29,31	$29,74	$28,68	$29,00	$32,13K	-1.06%
30/08/2026	$29,35	$29,35	$29,30	$29,31	$267,64	-0.14%
29/08/2026	$29,30	$29,34	$29,23	$29,30	$600,21	+0.00%
28/08/2026	$28,93	$29,44	$28,38	$29,33	$41,91K	+1.38%
27/08/2026	$29,37	$30,03	$28,38	$28,68	$62,15K	-2.35%
26/08/2026	$29,38	$29,79	$28,99	$29,38	$52,40K	+0.00%
25/08/2026	$29,51	$30,34	$28,60	$29,48	$80,63K	-0.10%
24/08/2026	$28,98	$29,61	$28,88	$29,30	$19,75K	+1.10%
23/08/2026	$29,27	$29,34	$28,99	$29,09	$415,63	-0.61%
22/08/2026	$29,20	$29,32	$29,19	$29,32	$197,37	+0.41%
21/08/2026	$28,85	$29,30	$28,64	$29,05	$16,21K	+0.69%
20/08/2026	$29,02	$29,05	$28,54	$28,75	$21,82K	-0.93%
19/08/2026	$28,54	$29,32	$28,41	$28,87	$15,66K	+1.16%
18/08/2026	$27,77	$28,56	$27,73	$28,56	$12,62K	+2.84%
17/08/2026	$28,65	$28,68	$27,76	$27,77	$13,09K	-3.07%
16/08/2026	$28,69	$28,74	$28,51	$28,65	$628,46	-0.14%
15/08/2026	$28,57	$28,74	$28,56	$28,70	$708,41	+0.46%
14/08/2026	$28,50	$28,74	$28,45	$28,61	$16,48K	+0.39%
13/08/2026	$27,63	$28,51	$27,46	$28,45	$22,50K	+2.97%
12/08/2026	$27,91	$27,92	$27,40	$27,60	$12,04K	-1.11%
11/08/2026	$27,48	$27,93	$27,42	$27,87	$14,96K	+1.42%
10/08/2026	$27,71	$27,80	$26,97	$27,61	$11,58K	-0.36%
09/08/2026	$27,65	$27,70	$27,65	$27,66	$320,26	+0.04%
08/08/2026	$27,66	$27,71	$27,65	$27,65	$798,81	-0.04%
07/08/2026	$27,44	$27,71	$27,18	$27,69	$13,77K	+0.91%
06/08/2026	$27,06	$27,81	$27,06	$27,50	$16,61K	+1.63%
05/08/2026	$27,16	$27,29	$26,51	$27,10	$18,94K	-0.22%
04/08/2026	$26,86	$27,29	$26,33	$27,19	$16,09K	+1.23%
03/08/2026	$25,95	$27,37	$25,88	$26,88	$18,73K	+3.58%
02/08/2026	$26,06	$26,18	$25,83	$25,95	$701,45	-0.42%
01/08/2026	$26,06	$26,12	$26,01	$26,07	$393,29	+0.04%
31/07/2026	$25,50	$26,11	$25,37	$26,09	$18,61K	+2.31%
30/07/2026	$26,67	$26,81	$25,35	$25,60	$24,03K	-4.01%
29/07/2026	$26,43	$27,17	$25,84	$26,72	$27,30K	+1.10%
28/07/2026	$24,65	$26,83	$24,39	$26,43	$75,35K	+7.22%
27/07/2026	$24,75	$25,39	$23,91	$24,64	$65,76K	-0.44%
26/07/2026	$24,21	$24,65	$24,15	$24,29	$7,79K	+0.33%
25/07/2026	$24,25	$24,26	$24,21	$24,23	$751,23	-0.08%
24/07/2026	$23,98	$24,50	$23,46	$24,26	$28,97K	+1.17%
23/07/2026	$25,82	$26,46	$23,57	$23,99	$66,60K	-7.09%
22/07/2026	$25,46	$26,32	$25,37	$25,84	$41,00K	+1.49%
21/07/2026	$25,79	$26,53	$25,37	$25,42	$36,31K	-1.43%
20/07/2026	$25,70	$26,45	$25,43	$25,83	$36,23K	+0.51%
19/07/2026	$25,80	$25,95	$25,79	$25,79	$313,92	-0.04%
18/07/2026	$25,91	$25,98	$25,81	$25,84	$701,52	-0.27%
17/07/2026	$26,15	$27,10	$25,63	$25,78	$55,89K	-1.41%
16/07/2026	$25,79	$26,38	$25,27	$26,15	$69,83K	+1.40%
15/07/2026	$25,21	$25,99	$25,00	$25,51	$20,96K	+1.19%
14/07/2026	$25,91	$26,34	$25,06	$25,18	$3,25K	-2.82%
13/07/2026	$26,09	$26,36	$25,25	$26,18	$4,43K	+0.34%
12/07/2026	$25,68	$25,74	$25,55	$25,74	$98,40	+0.23%
11/07/2026	$25,64	$25,65	$25,54	$25,54	$150,18	-0.39%
10/07/2026	$25,50	$26,22	$24,86	$25,54	$4,59K	+0.16%
09/07/2026	$25,18	$25,65	$24,75	$25,52	$2,11K	+1.35%
08/07/2026	$24,98	$26,04	$24,80	$25,16	$2,55K	+0.72%
07/07/2026	$25,51	$26,25	$25,11	$25,46	$3,08K	-0.20%
06/07/2026	$26,36	$26,36	$24,96	$25,52	$3,99K	-3.19%
05/07/2026	$25,75	$25,86	$25,75	$25,82	$179,63	+0.27%
04/07/2026	$25,77	$25,81	$25,75	$25,78	$121,83	+0.04%
03/07/2026	$25,61	$25,92	$25,61	$25,71	$941,50	+0.39%
02/07/2026	$25,81	$26,35	$25,14	$25,59	$3,24K	-0.85%
01/07/2026	$26,08	$26,89	$25,54	$25,70	$1,97K	-1.46%
30/06/2026	$26,03	$26,94	$25,96	$26,41	$3,89K	+1.46%
29/06/2026	$24,48	$32,48	$24,47	$25,95	$5,19K	+6.00%
28/06/2026	$25,00	$25,03	$25,00	$25,03	$15,99	+0.12%
27/06/2026	$24,84	$25,00	$24,82	$24,82	$150,32	-0.08%
26/06/2026	$24,66	$25,35	$24,40	$24,55	$854,50	-0.45%
25/06/2026	$24,10	$24,80	$24,09	$24,22	$276,86	+0.50%
24/06/2026	$24,37	$24,55	$24,05	$24,29	$119,96	-0.33%
23/06/2026	$25,68	$26,47	$23,84	$24,52	$1,79K	-4.52%
22/06/2026	$24,70	$25,77	$23,05	$25,77	$221,80	+4.33%
21/06/2026	$24,70	$24,70	$24,70	$24,70	$2,99	+0.00%
20/06/2026	$24,70	$24,70	$24,70	$24,70	$0,99	+0.00%
19/06/2026	$24,50	$24,50	$24,50	$24,50	—	+0.00%
18/06/2026	$25,61	$26,51	$24,50	$24,50	$251,82	-4.33%
17/06/2026	$26,09	$26,09	$25,31	$25,31	$164,93	-2.99%
16/06/2026	$26,85	$27,37	$25,51	$25,85	$93,98	-3.72%
15/06/2026	$26,20	$27,37	$26,09	$27,37	$197,63	+4.47%
14/06/2026	$26,31	$26,31	$26,01	$26,01	$21,87	-1.14%
13/06/2026	$26,30	$26,30	$26,30	$26,30	—	+0.00%
12/06/2026	$25,95	$26,30	$25,95	$26,30	$11,46	+1.35%
11/06/2026	$25,49	$25,69	$25,49	$25,69	$28,42	+0.78%
10/06/2026	$25,31	$26,30	$24,88	$25,11	$154,65	-0.79%
09/06/2026	$25,39	$27,00	$23,16	$26,25	$943,57	+3.39%
08/06/2026	$25,30	$27,25	$24,68	$25,25	$1,09K	-0.20%
07/06/2026	$25,35	$25,35	$25,35	$25,35	—	+0.00%
06/06/2026	$25,35	$25,35	$25,35	$25,35	$20,56	+0.00%
05/06/2026	$26,19	$26,32	$24,77	$25,41	$1,67K	-2.98%
04/06/2026	$27,36	$27,36	$25,40	$25,76	$387,90	-5.85%
03/06/2026	$26,57	$29,89	$26,30	$26,30	$396,02	-1.02%
02/06/2026	$26,63	$28,47	$26,47	$26,74	$110,05	+0.41%
01/06/2026	$26,47	$28,14	$25,87	$28,14	$115,83	+6.31%
31/05/2026	$27,83	$28,14	$27,83	$28,14	$19,71	+1.11%
30/05/2026	$28,14	$28,14	$26,47	$26,47	$12,51	-5.93%
29/05/2026	$27,88	$30,64	$26,47	$28,14	$320,26	+0.93%
28/05/2026	$26,87	$30,78	$26,79	$27,08	$176,97	+0.78%
27/05/2026	$26,70	$32,49	$26,40	$27,66	$1,00K	+3.60%
26/05/2026	$27,02	$30,84	$26,29	$29,37	$628,33	+8.70%
25/05/2026	$29,69	$32,78	$26,29	$27,37	$1,44K	-7.81%
24/05/2026	$26,77	$27,65	$26,76	$27,65	$100,03	+3.29%
23/05/2026	$27,65	$27,65	$26,77	$26,77	$15,21	-3.18%
22/05/2026	$27,67	$27,68	$27,67	$27,68	$48,76	+0.04%
21/05/2026	$26,86	$27,85	$26,41	$26,69	$95,14	-0.63%
20/05/2026	$26,95	$27,10	$26,65	$26,92	$104,84	-0.11%
19/05/2026	$27,06	$27,06	$27,06	$27,06	$21,19	+0.00%
18/05/2026	$26,83	$27,21	$26,83	$27,21	$16,15	+1.42%
17/05/2026	$26,71	$26,71	$26,71	$26,71	$76,68	+0.00%
16/05/2026	$26,71	$26,71	$26,71	$26,71	$3,63	+0.00%
15/05/2026	$27,76	$27,76	$26,88	$26,88	$91,67	-3.17%
14/05/2026	$26,83	$26,83	$26,83	$26,83	—	+0.00%
13/05/2026	$27,15	$27,16	$26,72	$26,83	$120,40	-1.18%
12/05/2026	$26,92	$27,08	$26,91	$27,01	$47,36	+0.33%
11/05/2026	$27,46	$27,46	$26,99	$26,99	$44,95	-1.71%
10/05/2026	$27,47	$27,47	$27,47	$27,47	$9,26	+0.00%
09/05/2026	$27,32	$27,47	$27,32	$27,47	$36,50	+0.55%
08/05/2026	$27,62	$27,94	$26,92	$27,27	$46,68	-1.27%
07/05/2026	$28,41	$28,56	$28,31	$28,31	$1,04K	-0.35%
06/05/2026	$29,06	$29,10	$27,97	$28,59	$51,07	-1.62%
05/05/2026	$29,90	$29,90	$27,95	$27,95	$383,13	-6.52%
04/05/2026	$29,44	$29,46	$29,03	$29,10	$410,58	-1.15%
03/05/2026	$29,34	$29,34	$29,34	$29,34	$28,23	+0.00%
02/05/2026	$29,23	$29,23	$29,23	$29,23	$16,40	+0.00%
01/05/2026	$29,60	$29,60	$29,27	$29,41	$229,90	-0.64%
30/04/2026	$28,76	$29,03	$28,58	$29,03	$37,21	+0.94%
29/04/2026	$29,80	$30,64	$29,26	$29,26	$8,07	-1.81%
28/04/2026	$29,64	$30,20	$29,32	$29,50	$201,99	-0.47%
27/04/2026	$29,86	$30,25	$29,22	$29,53	$155,63	-1.11%
26/04/2026	$29,79	$29,79	$29,64	$29,64	$107,04	-0.50%
25/04/2026	$29,64	$29,84	$29,56	$29,56	$4,67K	-0.27%
24/04/2026	$31,11	$31,11	$30,14	$30,14	$287,91	-3.12%
23/04/2026	$32,61	$34,80	$31,10	$34,27	$1,07K	+5.09%
22/04/2026	$31,79	$31,82	$31,56	$31,82	$1,58K	+0.09%
21/04/2026	$32,59	$33,28	$31,93	$32,17	$124,75	-1.29%
20/04/2026	$32,07	$32,07	$32,07	$32,07	$1,38K	+0.00%
19/04/2026	$32,07	$32,07	$31,97	$31,97	$2,34	-0.31%
18/04/2026	$31,95	$32,08	$31,95	$31,96	$33,75	+0.03%
17/04/2026	$32,59	$32,59	$31,15	$31,95	$2,85K	-1.96%
16/04/2026	$30,26	$32,59	$30,11	$31,80	$9,29K	+5.09%
15/04/2026	$30,41	$31,23	$29,73	$30,55	$8,26K	+0.46%
14/04/2026	$29,42	$31,11	$29,42	$30,29	$9,33K	+2.96%
13/04/2026	$30,08	$31,05	$29,02	$30,30	$10,58K	+0.73%
12/04/2026	$30,07	$30,17	$30,07	$30,07	$9,45K	+0.00%
11/04/2026	$30,31	$30,31	$29,56	$30,17	$10,95K	-0.46%
10/04/2026	$30,64	$31,07	$29,39	$29,56	$9,40K	-3.52%
09/04/2026	$32,69	$32,69	$29,86	$30,30	$10,86K	-7.31%
08/04/2026	$29,65	$31,63	$29,64	$30,20	$12,31K	+1.85%
07/04/2026	$34,60	$34,60	$29,43	$30,66	$9,93K	-11.39%
06/04/2026	$30,15	$31,11	$29,68	$30,38	$11,41K	+0.76%
05/04/2026	$30,18	$30,18	$30,04	$30,17	$9,20K	-0.03%
04/04/2026	$30,02	$30,18	$30,02	$30,05	$9,48K	+0.10%
03/04/2026	$30,03	$31,24	$29,68	$30,02	$9,63K	-0.03%
02/04/2026	$30,39	$31,18	$29,69	$30,70	$11,54K	+1.02%
01/04/2026	$29,88	$31,47	$29,74	$30,14	$12,61K	+0.87%
31/03/2026	$30,78	$32,10	$30,11	$30,60	$9,13K	-0.58%
30/03/2026	$30,30	$32,29	$29,76	$30,94	$10,15K	+2.11%
29/03/2026	$30,35	$30,36	$30,23	$30,26	$10,54K	-0.30%
28/03/2026	$30,82	$30,82	$30,26	$30,26	$9,59K	-1.82%
27/03/2026	$29,87	$31,80	$29,77	$30,86	$10,13K	+3.31%
26/03/2026	$31,19	$31,28	$29,78	$30,82	$9,74K	-1.19%
25/03/2026	$31,07	$32,77	$30,10	$31,25	$9,45K	+0.58%
24/03/2026	$32,76	$32,83	$30,29	$31,44	$9,15K	-4.03%
23/03/2026	$31,76	$32,14	$30,56	$30,99	$10,17K	-2.42%
22/03/2026	$31,34	$31,42	$31,05	$31,34	$6,12K	+0.00%
21/03/2026	$30,80	$31,38	$30,80	$31,04	$9,19K	+0.78%
20/03/2026	$31,41	$32,06	$30,64	$30,80	$9,62K	-1.94%
19/03/2026	$31,14	$31,65	$30,48	$31,41	$9,03K	+0.87%
18/03/2026	$31,60	$33,64	$30,48	$30,75	$13,29K	-2.69%
17/03/2026	$31,87	$33,45	$31,58	$31,58	$9,16K	-0.91%
16/03/2026	$33,20	$33,20	$31,76	$33,00	$8,65K	-0.60%
15/03/2026	$32,06	$32,24	$32,06	$32,24	$9,29K	+0.56%
14/03/2026	$32,25	$32,25	$32,06	$32,24	$9,20K	-0.03%
13/03/2026	$31,86	$33,72	$31,78	$32,80	$9,06K	+2.95%
12/03/2026	$32,17	$33,71	$31,78	$31,84	$8,74K	-1.03%
11/03/2026	$32,59	$33,76	$31,89	$32,19	$8,51K	-1.23%
10/03/2026	$32,43	$34,09	$32,28	$32,61	$11,32K	+0.56%
09/03/2026	$35,06	$35,06	$32,35	$32,54	$12,95K	-7.19%
08/03/2026	$33,82	$34,08	$33,81	$33,99	$8,89K	+0.50%
07/03/2026	$33,45	$34,10	$33,45	$33,98	$8,73K	+1.58%
06/03/2026	$33,65	$34,82	$32,93	$34,49	$15,59K	+2.50%
05/03/2026	$34,77	$35,66	$33,22	$33,60	$9,30K	-3.36%
04/03/2026	$32,95	$34,90	$31,93	$34,79	$12,69K	+5.58%
03/03/2026	$32,77	$34,08	$32,36	$32,97	$12,72K	+0.61%
02/03/2026	$33,03	$33,84	$32,29	$33,01	$11,36K	-0.06%
01/03/2026	$32,91	$33,13	$32,91	$32,91	$8,92K	+0.00%
28/02/2026	$33,11	$33,17	$32,91	$32,91	$8,50K	-0.60%
27/02/2026	$32,81	$33,66	$31,87	$32,53	$14,67K	-0.85%
26/02/2026	$33,75	$34,47	$32,24	$32,98	$11,31K	-2.28%
25/02/2026	$33,59	$34,40	$32,42	$32,60	$9,39K	-2.95%
24/02/2026	$33,85	$34,56	$33,08	$33,95	$13,29K	+0.30%
23/02/2026	$33,61	$35,69	$33,08	$33,90	$13,16K	+0.86%
22/02/2026	$33,61	$33,63	$33,34	$33,39	$9,18K	-0.65%
21/02/2026	$33,47	$33,70	$33,35	$33,40	$9,12K	-0.21%
20/02/2026	$34,09	$34,84	$32,70	$33,81	$20,34K	-0.82%
19/02/2026	$33,65	$35,40	$32,39	$34,51	$15,67K	+2.56%
18/02/2026	$33,66	$35,92	$33,19	$34,94	$11,42K	+3.80%
17/02/2026	$33,54	$35,89	$32,42	$35,04	$10,27K	+4.47%
16/02/2026	$33,64	$34,85	$32,96	$33,54	$5,00K	-0.30%
15/02/2026	$33,55	$33,76	$33,55	$33,64	$4,85K	+0.27%
14/02/2026	$33,88	$33,88	$33,54	$33,73	$8,60K	-0.44%
13/02/2026	$32,68	$35,84	$32,49	$34,87	$9,52K	+6.70%
12/02/2026	$34,60	$37,06	$32,62	$35,39	$9,02K	+2.28%
11/02/2026	$34,75	$37,05	$34,34	$34,58	$8,57K	-0.49%
10/02/2026	$34,94	$37,08	$33,15	$35,79	$9,24K	+2.43%
09/02/2026	$33,35	$34,99	$32,58	$34,94	$9,34K	+4.77%
08/02/2026	$33,54	$33,55	$33,25	$33,54	$8,49K	+0.00%
07/02/2026	$33,33	$33,55	$33,24	$33,54	$18,84K	+0.63%
06/02/2026	$31,98	$34,91	$31,92	$34,58	$19,39K	+8.13%
05/02/2026	$32,53	$34,78	$31,76	$34,04	$13,19K	+4.64%
04/02/2026	$31,82	$33,70	$30,94	$33,64	$17,80K	+5.72%
03/02/2026	$31,00	$32,46	$30,43	$31,82	$12,90K	+2.65%
02/02/2026	$31,40	$32,45	$30,30	$30,97	$16,84K	-1.37%
01/02/2026	$31,38	$31,65	$31,30	$31,42	$11,50K	+0.13%
31/01/2026	$31,84	$31,84	$31,19	$31,65	$11,79K	-0.60%
30/01/2026	$31,84	$32,09	$29,96	$31,11	$11,14K	-2.29%
29/01/2026	$30,51	$31,91	$29,30	$30,76	$13,31K	+0.82%
28/01/2026	$30,65	$31,32	$29,20	$30,57	$12,16K	-0.26%
27/01/2026	$31,48	$32,05	$29,74	$30,85	$15,78K	-2.00%
26/01/2026	$31,15	$34,96	$30,33	$31,53	$12,99K	+1.22%
25/01/2026	$31,14	$31,15	$30,95	$31,15	$12,30K	+0.03%
24/01/2026	$31,54	$31,82	$30,94	$30,95	$12,58K	-1.87%
23/01/2026	$32,01	$32,57	$30,72	$31,31	$14,04K	-2.19%
22/01/2026	$31,21	$32,68	$30,19	$31,59	$15,55K	+1.22%
21/01/2026	$30,30	$31,42	$29,61	$31,21	$18,33K	+3.00%
20/01/2026	$30,31	$31,21	$28,92	$30,30	$14,55K	-0.03%
19/01/2026	$28,25	$30,91	$28,11	$30,31	$12,41K	+7.29%
18/01/2026	$30,91	$30,91	$27,64	$28,04	$12,08K	-9.29%
17/01/2026	$29,51	$31,93	$27,60	$30,91	$8,34K	+4.74%
16/01/2026	$30,89	$31,06	$28,71	$29,51	$14,93K	-4.47%
15/01/2026	$29,98	$31,50	$29,17	$30,46	$14,86K	+1.60%
14/01/2026	$30,31	$30,95	$29,49	$29,98	$15,13K	-1.09%
13/01/2026	$30,81	$31,04	$30,16	$30,27	$13,42K	-1.75%
12/01/2026	$30,12	$31,12	$29,92	$30,89	$12,43K	+2.56%
11/01/2026	$30,10	$30,16	$30,09	$30,12	$11,93K	+0.07%
10/01/2026	$30,11	$30,14	$30,09	$30,09	$12,27K	-0.07%
09/01/2026	$29,97	$30,30	$29,53	$30,11	$11,72K	+0.47%
08/01/2026	$28,28	$30,25	$28,23	$30,00	$26,29K	+6.08%
07/01/2026	$27,79	$28,31	$27,73	$28,28	$13,52K	+1.76%
06/01/2026	$28,65	$28,78	$27,51	$27,79	$11,84K	-3.00%
05/01/2026	$30,02	$30,03	$28,05	$28,65	$13,36K	-4.56%
04/01/2026	$30,02	$30,03	$29,92	$30,03	$12,09K	+0.03%
03/01/2026	$30,02	$30,02	$29,92	$30,02	$12,00K	+0.00%
02/01/2026	$30,23	$30,45	$29,85	$29,92	$13,19K	-1.03%
01/01/2026	$30,25	$30,32	$30,21	$30,23	$11,62K	-0.07%
31/12/2025	$30,34	$30,59	$29,94	$30,28	$12,17K	-0.20%
30/12/2025	$30,28	$30,50	$30,18	$30,37	$11,93K	+0.30%
29/12/2025	$30,14	$30,40	$29,96	$30,32	$12,31K	+0.60%
28/12/2025	$30,14	$30,14	$30,05	$30,11	$11,97K	-0.10%
27/12/2025	$30,09	$30,14	$30,07	$30,12	$11,55K	+0.10%
26/12/2025	$30,14	$30,24	$29,94	$30,14	$11,53K	+0.00%
25/12/2025	$30,22	$30,23	$30,14	$30,14	$11,73K	-0.26%
24/12/2025	$29,75	$30,32	$29,71	$30,17	$12,67K	+1.41%
23/12/2025	$29,64	$29,82	$29,42	$29,75	$11,93K	+0.37%
22/12/2025	$29,96	$30,20	$29,61	$29,64	$12,37K	-1.07%
21/12/2025	$30,11	$30,11	$29,92	$30,03	$11,39K	-0.27%
20/12/2025	$29,98	$30,11	$29,92	$29,92	$11,71K	-0.20%
19/12/2025	$30,67	$30,71	$29,88	$29,95	$11,72K	-2.35%
18/12/2025	$30,64	$30,86	$30,17	$30,67	$12,32K	+0.10%
17/12/2025	$30,16	$30,98	$29,61	$30,78	$11,74K	+2.06%
16/12/2025	$28,62	$30,20	$28,30	$30,16	$11,68K	+5.38%
15/12/2025	$27,58	$28,68	$27,58	$28,63	$11,39K	+3.81%
14/12/2025	$27,55	$27,61	$27,55	$27,60	$11,31K	+0.18%
13/12/2025	$27,60	$27,62	$27,55	$27,55	$11,92K	-0.18%
12/12/2025	$28,04	$28,22	$27,57	$27,62	$11,32K	-1.50%
11/12/2025	$27,94	$28,11	$27,53	$28,04	$11,99K	+0.36%
10/12/2025	$26,78	$28,08	$26,78	$27,94	$11,93K	+4.33%
09/12/2025	$26,66	$26,92	$26,50	$26,80	$12,46K	+0.53%
08/12/2025	$27,31	$27,87	$26,61	$26,64	$12,74K	-2.45%
07/12/2025	$27,32	$27,32	$27,31	$27,32	$12,06K	+0.00%
06/12/2025	$27,31	$27,33	$27,31	$27,31	$12,45K	+0.00%
05/12/2025	$27,16	$28,07	$27,12	$27,31	$12,32K	+0.55%
04/12/2025	$27,51	$27,56	$27,04	$27,18	$12,66K	-1.20%
03/12/2025	$26,97	$27,51	$26,79	$27,42	$12,97K	+1.67%
02/12/2025	$26,59	$27,14	$26,40	$27,00	$11,89K	+1.54%
01/12/2025	$26,66	$26,87	$26,47	$26,57	$11,86K	-0.34%
30/11/2025	$26,66	$26,79	$26,66	$26,66	$11,89K	+0.00%
29/11/2025	$26,67	$26,70	$26,66	$26,66	$11,86K	-0.04%
28/11/2025	$26,54	$26,85	$26,43	$26,67	$11,57K	+0.49%
27/11/2025	$26,57	$26,60	$26,54	$26,56	$11,78K	-0.04%
26/11/2025	$26,67	$26,81	$26,51	$26,54	$11,71K	-0.49%
25/11/2025	$26,66	$26,99	$26,42	$26,65	$5,38K	-0.04%
24/11/2025	$26,66	$26,70	$26,61	$26,70	$6,08K	+0.15%
23/11/2025	$26,67	$26,68	$26,61	$26,61	$9,46K	-0.22%
22/11/2025	$26,64	$26,68	$26,61	$26,65	$10,22K	+0.04%
21/11/2025	$26,61	$26,69	$26,61	$26,66	$8,70K	+0.19%
20/11/2025	$26,83	$27,13	$26,57	$26,60	$9,57K	-0.86%
19/11/2025	$27,38	$27,53	$26,79	$26,80	$9,60K	-2.12%
18/11/2025	$27,21	$27,50	$27,08	$27,38	$9,90K	+0.62%
17/11/2025	$27,55	$27,59	$27,19	$27,23	$9,02K	-1.16%
16/11/2025	$27,54	$27,61	$27,39	$27,56	$9,18K	+0.07%
15/11/2025	$27,47	$27,59	$27,39	$27,54	$9,34K	+0.25%
14/11/2025	$28,04	$28,23	$27,27	$27,52	$9,55K	-1.85%
13/11/2025	$27,91	$28,26	$27,69	$28,05	$9,47K	+0.50%
12/11/2025	$27,48	$27,94	$27,36	$27,92	$9,95K	+1.60%
11/11/2025	$27,10	$27,63	$27,07	$27,48	$8,85K	+1.40%

Histórico de preços de Comcast xStock (CMCSAX)

Retornos mensais CMCSAX

Configurações

Moeda

Mercado

Derivativos

DeFi e DEX

Corretoras

Ferramentas

Notícias