Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,510.55
+654.16(+1.04%)
CMC Crypto 200
1,391.18
-5.36(-0.38%)

Comcast Corporation (CMCS34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

39.54

+0.31

(+0.79%)

At close: 05:05PM BRT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.67	39.59	37.52	39.54	39.54	4,156
25 Apr 2024	39.70	39.81	38.51	39.23	39.23	18,018
24 Apr 2024	40.76	41.53	40.76	41.43	41.43	4,906
23 Apr 2024	41.95	42.04	41.40	41.40	41.40	6,751
22 Apr 2024	41.64	41.93	41.64	41.85	41.85	1,129
19 Apr 2024	41.45	41.75	41.44	41.66	41.66	9,940
18 Apr 2024	41.45	41.64	41.45	41.49	41.49	6,537
17 Apr 2024	41.16	41.16	40.75	40.98	40.98	384
16 Apr 2024	40.96	41.41	40.96	41.18	41.18	1,147
15 Apr 2024	41.08	41.32	40.57	40.93	40.93	2,562
12 Apr 2024	40.81	40.90	40.35	40.35	40.35	2,438
11 Apr 2024	40.55	40.92	40.28	40.81	40.81	1,468
10 Apr 2024	40.35	40.52	40.05	40.36	40.36	272
09 Apr 2024	41.04	41.04	40.09	40.15	40.15	5,550
08 Apr 2024	41.24	41.24	40.88	40.95	40.95	3,822
05 Apr 2024	41.35	41.69	41.08	41.66	41.66	2,918
04 Apr 2024	41.84	41.84	41.37	41.57	41.57	88,981
03 Apr 2024	42.61	42.61	41.84	41.84	41.84	14,475
02 Apr 2024	46.49	46.49	42.07	42.12	42.12	3,140
02 Apr 2024	0.224261 Dividend
01 Apr 2024	44.20	44.20	42.33	42.82	42.60	27,030
28 Mar 2024	43.10	43.48	43.10	43.48	43.25	51,290
27 Mar 2024	42.67	42.77	42.53	42.76	42.54	56,249
26 Mar 2024	42.72	42.72	42.15	42.36	42.14	60,741
25 Mar 2024	42.96	42.96	42.14	42.51	42.29	50,669
22 Mar 2024	42.95	42.96	42.52	42.96	42.74	52,521
21 Mar 2024	42.97	42.97	42.36	42.62	42.40	53,570
20 Mar 2024	42.84	42.93	42.68	42.80	42.58	53,027
19 Mar 2024	43.33	43.33	42.84	43.18	42.95	59,346
18 Mar 2024	43.44	43.44	43.03	43.03	42.80	67,496
15 Mar 2024	42.92	42.92	42.72	42.85	42.63	73,772
14 Mar 2024	42.05	42.45	42.02	42.39	42.17	55,447
13 Mar 2024	43.17	43.30	43.05	43.30	43.07	9,636
12 Mar 2024	43.24	43.42	42.64	43.01	42.78	7,992
11 Mar 2024	42.04	43.52	42.04	43.27	43.04	11,761
08 Mar 2024	41.32	42.42	41.32	42.42	42.20	7,440
07 Mar 2024	41.57	41.57	40.97	41.32	41.10	3,616
06 Mar 2024	41.60	41.67	41.32	41.57	41.35	2,988
05 Mar 2024	41.41	42.08	41.33	41.60	41.38	5,898
04 Mar 2024	42.70	42.70	39.71	41.41	41.19	7,113
01 Mar 2024	42.33	43.08	42.24	42.61	42.39	178,417
29 Feb 2024	41.85	42.61	41.85	42.33	42.11	3,149
28 Feb 2024	41.75	42.16	41.75	41.83	41.61	19,560
27 Feb 2024	42.40	42.40	41.44	41.76	41.54	14,770
26 Feb 2024	41.89	42.47	41.66	42.47	42.25	154
23 Feb 2024	41.56	41.99	41.56	41.89	41.67	1,664
22 Feb 2024	41.24	41.57	40.87	41.47	41.25	5,776
21 Feb 2024	41.44	41.45	41.12	41.24	41.02	129
20 Feb 2024	41.38	41.38	40.33	41.02	40.81	7,955
19 Feb 2024	42.72	42.72	40.80	41.29	41.07	24,417
16 Feb 2024	41.64	41.64	40.94	41.01	40.80	6,744
15 Feb 2024	40.88	41.85	40.88	41.49	41.27	1,636
14 Feb 2024	41.76	41.84	41.54	41.72	41.50	88
09 Feb 2024	41.40	41.95	41.13	41.54	41.32	15,453
08 Feb 2024	42.80	42.80	41.10	41.25	41.03	22,532
07 Feb 2024	43.90	44.29	42.68	42.68	42.46	13,066
06 Feb 2024	44.80	44.80	43.87	43.87	43.64	6,436
05 Feb 2024	45.04	45.20	44.69	44.69	44.46	4,977
02 Feb 2024	45.00	46.90	44.30	44.80	44.57	19,990
01 Feb 2024	46.51	46.51	45.85	45.85	45.61	517
31 Jan 2024	46.29	46.50	45.95	46.25	46.01	3,777
30 Jan 2024	46.00	46.40	45.70	46.14	45.90	5,588
29 Jan 2024	45.50	45.84	45.39	45.55	45.31	312
26 Jan 2024	44.80	45.36	44.75	45.36	45.12	267
25 Jan 2024	43.40	45.28	43.07	44.34	44.11	20,781
24 Jan 2024	43.56	43.70	42.92	43.08	42.85	3,729
23 Jan 2024	43.37	43.84	43.28	43.38	43.15	1,055
22 Jan 2024	43.18	43.74	42.95	43.37	43.14	5,471
19 Jan 2024	41.16	42.60	41.12	42.51	42.29	1,500
18 Jan 2024	41.70	41.99	41.56	41.85	41.63	107
17 Jan 2024	42.37	42.50	40.40	41.70	41.48	6,008
16 Jan 2024	42.12	42.44	41.95	42.37	42.15	3,799
15 Jan 2024	41.60	42.20	40.50	42.20	41.98	2,780
12 Jan 2024	42.33	42.33	41.61	41.64	41.42	166
11 Jan 2024	44.00	44.00	41.85	42.22	42.00	1,935
10 Jan 2024	42.24	42.60	42.13	42.37	42.15	307
09 Jan 2024	42.64	42.64	42.25	42.36	42.14	6,196
08 Jan 2024	42.50	42.50	41.84	42.50	42.28	2,802
05 Jan 2024	42.18	42.18	41.83	42.08	41.86	5,886
04 Jan 2024	43.49	43.49	41.74	41.79	41.57	7,614
03 Jan 2024	43.53	43.88	42.52	42.63	42.41	5,520
02 Jan 2024	42.47	45.54	42.47	45.00	44.76	1,542
02 Jan 2024	0.203223 Dividend
28 Dec 2023	42.52	42.56	42.12	42.56	42.13	15,193
27 Dec 2023	42.88	42.88	42.32	42.34	41.92	299
26 Dec 2023	42.71	42.71	42.17	42.34	41.92	4,694
22 Dec 2023	42.91	43.31	42.08	42.80	42.37	3,793
21 Dec 2023	43.47	43.47	42.39	42.91	42.48	6,659
20 Dec 2023	43.16	43.95	43.16	43.58	43.14	2,727
19 Dec 2023	43.69	43.69	43.46	43.62	43.18	137
18 Dec 2023	43.86	44.28	43.56	43.77	43.33	2,524
15 Dec 2023	44.00	44.28	43.60	43.86	43.42	3,037
14 Dec 2023	43.10	44.05	43.04	43.83	43.39	9,711
13 Dec 2023	42.30	42.93	42.03	42.77	42.34	7,612
12 Dec 2023	41.34	42.60	41.34	42.28	41.86	716
11 Dec 2023	40.81	42.50	40.81	42.15	41.73	5,246
08 Dec 2023	41.32	41.52	41.04	41.42	41.01	5,992
07 Dec 2023	41.53	41.79	40.73	41.24	40.83	7,140
06 Dec 2023	40.92	41.18	40.77	40.77	40.36	1,761
05 Dec 2023	42.46	43.09	40.28	40.84	40.43	14,266
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,510.55+654.16(+1.04%)

CMC Crypto 2001,391.18-5.36(-0.38%)

Comcast Corporation (CMCS34.SA)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,510.55
+654.16(+1.04%)

CMC Crypto 200
1,391.18
-5.36(-0.38%)