Comcast Corporation (BVMF:CMCS34)
Brazil · Delayed Price · Currency is BRL 34.56
-0.73 (-2.07%)
At close: Sep 15, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.96 | 34.74 | 33.96 | 34.38 | - | 0.29% | 265 |
| Sep 16, 2025 | 34.82 | 34.82 | 33.99 | 34.28 | - | -0.81% | 717 |
| Sep 15, 2025 | 35.32 | 35.32 | 34.56 | 34.56 | - | -2.07% | 735 |
| Sep 12, 2025 | 35.57 | 35.67 | 35.00 | 35.29 | - | -1.92% | 738 |
| Sep 11, 2025 | 36.00 | 36.07 | 35.80 | 35.98 | - | -0.03% | 414 |
| Sep 10, 2025 | 37.50 | 37.50 | 35.67 | 35.99 | - | -1.75% | 777 |
| Sep 9, 2025 | 36.64 | 36.64 | 36.63 | 36.63 | - | -0.14% | 760 |
| Sep 8, 2025 | 36.05 | 36.84 | 34.99 | 36.68 | - | 0.41% | 630 |
| Sep 5, 2025 | 36.82 | 36.82 | 36.39 | 36.53 | - | -0.79% | 1,501 |
| Sep 4, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | - | 0.05% | 3,570 |
| Sep 3, 2025 | 37.20 | 37.20 | 36.68 | 36.80 | - | -1.18% | 913 |
| Sep 2, 2025 | 37.25 | 37.31 | 36.96 | 37.24 | - | 0.92% | 701 |
| Sep 1, 2025 | 36.89 | 36.90 | 36.59 | 36.90 | - | 1.51% | 246 |
| Aug 29, 2025 | 36.68 | 36.84 | 36.35 | 36.35 | - | 0.55% | 1,603 |
| Aug 28, 2025 | 36.23 | 36.25 | 36.15 | 36.15 | - | -0.96% | 332 |
| Aug 27, 2025 | 36.77 | 36.77 | 36.48 | 36.50 | - | 0.08% | 276 |
| Aug 26, 2025 | 36.68 | 36.68 | 36.44 | 36.47 | - | -0.52% | 219 |
| Aug 25, 2025 | 36.88 | 36.88 | 36.60 | 36.66 | - | -0.68% | 5,219 |
| Aug 22, 2025 | 36.68 | 36.96 | 36.68 | 36.91 | - | 0.82% | 2,757 |
| Aug 21, 2025 | 36.72 | 36.72 | 36.41 | 36.61 | - | 0.55% | 1,926 |
| Aug 20, 2025 | 36.40 | 36.51 | 36.20 | 36.41 | - | -1.83% | 591 |
| Aug 19, 2025 | 36.69 | 37.21 | 36.69 | 37.09 | - | 2.23% | 577 |
| Aug 18, 2025 | 36.10 | 36.52 | 36.08 | 36.28 | - | 1.11% | 598 |
| Aug 15, 2025 | 35.45 | 35.96 | 35.45 | 35.88 | - | 0.79% | 2,540 |
| Aug 14, 2025 | 35.47 | 35.70 | 35.43 | 35.60 | - | 0.48% | 380 |
| Aug 13, 2025 | 35.20 | 35.67 | 35.15 | 35.43 | - | 2.81% | 507 |
| Aug 12, 2025 | 34.90 | 34.90 | 34.46 | 34.46 | - | 1.14% | 704 |
| Aug 11, 2025 | 34.65 | 34.65 | 33.83 | 34.07 | - | -1.33% | 3,911 |
| Aug 8, 2025 | 34.43 | 34.53 | 34.43 | 34.53 | - | 0.85% | 42 |
| Aug 7, 2025 | 35.22 | 35.22 | 34.24 | 34.24 | - | -2.78% | 400 |
| Aug 6, 2025 | 35.67 | 35.67 | 35.22 | 35.22 | - | -1.37% | 147 |
| Aug 5, 2025 | 35.79 | 36.05 | 35.71 | 35.71 | - | -0.25% | 583 |
| Aug 4, 2025 | 38.08 | 38.08 | 35.80 | 35.80 | - | -0.78% | 507 |
| Aug 1, 2025 | 36.69 | 36.72 | 36.08 | 36.08 | - | -2.98% | 401 |
| Jul 31, 2025 | 38.18 | 38.36 | 37.19 | 37.19 | - | 2.71% | 301 |
| Jul 30, 2025 | 36.73 | 36.73 | 36.18 | 36.21 | - | -0.33% | 598 |
| Jul 29, 2025 | 37.66 | 37.66 | 36.33 | 36.33 | - | -2.76% | 1,124 |
| Jul 28, 2025 | 37.55 | 37.73 | 37.35 | 37.36 | - | -0.85% | 193 |
| Jul 25, 2025 | 38.21 | 38.21 | 36.92 | 37.68 | - | -3.41% | 1,070 |
| Jul 24, 2025 | 39.46 | 39.46 | 39.01 | 39.01 | - | -0.89% | 362 |
| Jul 23, 2025 | 39.60 | 39.62 | 39.36 | 39.36 | - | 0.49% | 476 |
| Jul 22, 2025 | 38.89 | 39.78 | 38.89 | 39.17 | - | 0.75% | 376 |
| Jul 21, 2025 | 38.78 | 39.04 | 38.78 | 38.88 | - | 1.28% | 135 |
| Jul 18, 2025 | 38.35 | 38.64 | 38.35 | 38.39 | - | 0.10% | 690 |
| Jul 17, 2025 | 38.56 | 38.80 | 38.35 | 38.35 | - | - | 226 |
| Jul 16, 2025 | 38.80 | 38.80 | 38.21 | 38.35 | - | -1.06% | 2,580 |
| Jul 15, 2025 | 39.25 | 39.25 | 38.76 | 38.76 | - | -2.37% | 492 |
| Jul 14, 2025 | 38.88 | 39.70 | 38.88 | 39.70 | - | 2.40% | 144 |
| Jul 11, 2025 | 39.20 | 39.20 | 38.77 | 38.77 | - | -1.10% | 257 |
| Jul 10, 2025 | 39.77 | 39.77 | 39.20 | 39.20 | - | 0.82% | 883 |