STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Current rates should be enough to bring inflation down: Fed's Barkin

Comcast Corporation (CMCS34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

38.97

-0.19

(-0.49%)

As of 02:54PM BRT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	39.64	39.64	38.97	38.97	38.97	811
May 03, 2024	38.99	39.23	38.99	39.16	39.16	7,340
May 02, 2024	39.68	39.71	38.80	39.16	39.16	17,531
Apr 30, 2024	39.23	39.77	39.23	39.65	39.65	3,633
Apr 29, 2024	39.40	39.90	39.34	39.83	39.83	7,820
Apr 26, 2024	38.67	39.59	37.52	39.54	39.54	4,156
Apr 25, 2024	39.70	39.81	38.51	39.23	39.23	18,018
Apr 24, 2024	40.76	41.53	40.76	41.43	41.43	4,906
Apr 23, 2024	41.95	42.04	41.40	41.40	41.40	6,751
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 09, 2024	41.04	41.04	40.09	40.15	40.15	5,550
Apr 08, 2024	41.24	41.24	40.88	40.95	40.95	3,822
Apr 05, 2024	41.35	41.69	41.08	41.66	41.66	2,918
Apr 04, 2024	41.84	41.84	41.37	41.57	41.57	88,981
Apr 03, 2024	42.61	42.61	41.84	41.84	41.84	14,475
Apr 02, 2024	46.49	46.49	42.07	42.12	42.12	3,140
Apr 02, 2024	0.224261 Dividend
Apr 01, 2024	44.20	44.20	42.33	42.82	42.60	27,030
Mar 28, 2024	43.10	43.48	43.10	43.48	43.25	51,290
Mar 27, 2024	42.67	42.77	42.53	42.76	42.54	56,249
Mar 26, 2024	42.72	42.72	42.15	42.36	42.14	60,741
Mar 25, 2024	42.96	42.96	42.14	42.51	42.29	50,669
Mar 22, 2024	42.95	42.96	42.52	42.96	42.74	52,521
Mar 21, 2024	42.97	42.97	42.36	42.62	42.40	53,570
Mar 20, 2024	42.84	42.93	42.68	42.80	42.58	53,027
Mar 19, 2024	43.33	43.33	42.84	43.18	42.95	59,346
Mar 18, 2024	43.44	43.44	43.03	43.03	42.80	67,496
Mar 15, 2024	42.92	42.92	42.72	42.85	42.63	73,772
Mar 14, 2024	42.05	42.45	42.02	42.39	42.17	55,447
Mar 13, 2024	43.17	43.30	43.05	43.30	43.07	9,636
Mar 12, 2024	43.24	43.42	42.64	43.01	42.78	7,992
Mar 11, 2024	42.04	43.52	42.04	43.27	43.04	11,761
Mar 08, 2024	41.32	42.42	41.32	42.42	42.20	7,440
Mar 07, 2024	41.57	41.57	40.97	41.32	41.10	3,616
Mar 06, 2024	41.60	41.67	41.32	41.57	41.35	2,988
Mar 05, 2024	41.41	42.08	41.33	41.60	41.38	5,898
Mar 04, 2024	42.70	42.70	39.71	41.41	41.19	7,113
Mar 01, 2024	42.33	43.08	42.24	42.61	42.39	178,417
Feb 29, 2024	41.85	42.61	41.85	42.33	42.11	3,149
Feb 28, 2024	41.75	42.16	41.75	41.83	41.61	19,560
Feb 27, 2024	42.40	42.40	41.44	41.76	41.54	14,770
Feb 26, 2024	41.89	42.47	41.66	42.47	42.25	154
Feb 23, 2024	41.56	41.99	41.56	41.89	41.67	1,664
Feb 22, 2024	41.24	41.57	40.87	41.47	41.25	5,776
Feb 21, 2024	41.44	41.45	41.12	41.24	41.02	129
Feb 20, 2024	41.38	41.38	40.33	41.02	40.81	7,955
Feb 19, 2024	42.72	42.72	40.80	41.29	41.07	24,417
Feb 16, 2024	41.64	41.64	40.94	41.01	40.80	6,744
Feb 15, 2024	40.88	41.85	40.88	41.49	41.27	1,636
Feb 14, 2024	41.76	41.84	41.54	41.72	41.50	88
Feb 09, 2024	41.40	41.95	41.13	41.54	41.32	15,453
Feb 08, 2024	42.80	42.80	41.10	41.25	41.03	22,532
Feb 07, 2024	43.90	44.29	42.68	42.68	42.46	13,066
Feb 06, 2024	44.80	44.80	43.87	43.87	43.64	6,436
Feb 05, 2024	45.04	45.20	44.69	44.69	44.46	4,977
Feb 02, 2024	45.00	46.90	44.30	44.80	44.57	19,990
Feb 01, 2024	46.51	46.51	45.85	45.85	45.61	517
Jan 31, 2024	46.29	46.50	45.95	46.25	46.01	3,777
Jan 30, 2024	46.00	46.40	45.70	46.14	45.90	5,588
Jan 29, 2024	45.50	45.84	45.39	45.55	45.31	312
Jan 26, 2024	44.80	45.36	44.75	45.36	45.12	267
Jan 25, 2024	43.40	45.28	43.07	44.34	44.11	20,781
Jan 24, 2024	43.56	43.70	42.92	43.08	42.85	3,729
Jan 23, 2024	43.37	43.84	43.28	43.38	43.15	1,055
Jan 22, 2024	43.18	43.74	42.95	43.37	43.14	5,471
Jan 19, 2024	41.16	42.60	41.12	42.51	42.29	1,500
Jan 18, 2024	41.70	41.99	41.56	41.85	41.63	107
Jan 17, 2024	42.37	42.50	40.40	41.70	41.48	6,008
Jan 16, 2024	42.12	42.44	41.95	42.37	42.15	3,799
Jan 15, 2024	41.60	42.20	40.50	42.20	41.98	2,780
Jan 12, 2024	42.33	42.33	41.61	41.64	41.42	166
Jan 11, 2024	44.00	44.00	41.85	42.22	42.00	1,935
Jan 10, 2024	42.24	42.60	42.13	42.37	42.15	307
Jan 09, 2024	42.64	42.64	42.25	42.36	42.14	6,196
Jan 08, 2024	42.50	42.50	41.84	42.50	42.28	2,802
Jan 05, 2024	42.18	42.18	41.83	42.08	41.86	5,886
Jan 04, 2024	43.49	43.49	41.74	41.79	41.57	7,614
Jan 03, 2024	43.53	43.88	42.52	42.63	42.41	5,520
Jan 02, 2024	42.47	45.54	42.47	45.00	44.76	1,542
Jan 02, 2024	0.203223 Dividend
Dec 28, 2023	42.52	42.56	42.12	42.56	42.13	15,193
Dec 27, 2023	42.88	42.88	42.32	42.34	41.92	299
Dec 26, 2023	42.71	42.71	42.17	42.34	41.92	4,694
Dec 22, 2023	42.91	43.31	42.08	42.80	42.37	3,793
Dec 21, 2023	43.47	43.47	42.39	42.91	42.48	6,659
Dec 20, 2023	43.16	43.95	43.16	43.58	43.14	2,727
Dec 19, 2023	43.69	43.69	43.46	43.62	43.18	137
Dec 18, 2023	43.86	44.28	43.56	43.77	43.33	2,524
Dec 15, 2023	44.00	44.28	43.60	43.86	43.42	3,037
Dec 14, 2023	43.10	44.05	43.04	43.83	43.39	9,711
Dec 13, 2023	42.30	42.93	42.03	42.77	42.34	7,612
Dec 12, 2023	41.34	42.60	41.34	42.28	41.86	716
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,234.27+286.86(+1.31%)

S&P 5005,166.46+38.67(+0.75%)

DOW38,826.62+150.94(+0.39%)

CAD/USD0.7321+0.0012(+0.17%)

CRUDE OIL78.28+0.17(+0.22%)

Bitcoin CAD86,246.05-1,279.52(-1.46%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Comcast Corporation (CMCS34.SA)

S&P/TSX
22,234.27
+286.86(+1.31%)

S&P 500
5,166.46
+38.67(+0.75%)

DOW
38,826.62
+150.94(+0.39%)

CAD/USD
0.7321
+0.0012(+0.17%)

CRUDE OIL
78.28
+0.17(+0.22%)

Bitcoin CAD
86,246.05
-1,279.52(-1.46%)