Skip to main content
logo
Comcast Corporation (BVMF:CMCS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.20
-0.12 (-0.49%)
At close: Jul 20, 2026

BVMF:CMCS34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202625.0225.0224.3224.3224.32-0.98%1,140
Jul 16, 202624.3024.6524.3024.5624.563.28%592
Jul 15, 202623.9824.1623.5523.7823.780.17%3,758
Jul 14, 202624.0324.1023.7423.7423.74-4.08%395
Jul 13, 202625.7225.7224.5824.7524.752.70%132
Jul 10, 202624.0024.1023.8824.1024.101.52%575
Jul 9, 202624.2624.2623.5323.7423.74-1.12%88
Jul 8, 202624.0024.4224.0024.0124.01-0.37%731
Jul 7, 202623.9924.9023.9924.1024.10-0.74%1,080
Jul 6, 202624.5824.5824.0424.2824.28-2.61%83
Jul 3, 202624.4025.0024.4024.9324.932.13%1,792
Jul 2, 202624.4224.4224.0424.4124.41-1.57%29
Jul 1, 202627.5827.5824.6924.8024.80-10.11%1,987
Jun 30, 202625.6527.5923.9727.5927.5915.10%4,480
Jun 29, 202629.0429.9624.1924.1923.971.64%11,589
Jun 26, 202623.5823.9823.5423.8023.580.80%290
Jun 25, 202623.6223.7823.6123.6123.40-0.04%249
Jun 24, 202624.0524.0523.4423.6223.41-0.80%551
Jun 23, 202623.6223.8223.6223.8123.59-0.33%239
Jun 22, 202623.2523.8922.8623.8923.673.82%1,899
Jun 19, 202623.1823.8523.0023.0122.80-0.73%1,514
Jun 18, 202623.4023.4023.1823.1822.97-0.30%530
Jun 17, 202624.0024.0023.1123.2523.04-3.00%2,020
Jun 16, 202624.5324.5323.7823.9723.75-2.44%575
Jun 15, 202624.6324.6324.5724.5724.35-0.36%5
Jun 12, 202624.4324.6724.3524.6624.440.74%175
Jun 11, 202624.7124.9024.4824.4824.26-0.81%39
Jun 10, 202624.9525.0424.6324.6824.460.16%379
Jun 9, 202624.7524.7524.4824.6424.420.57%681
Jun 8, 202624.3224.9524.3224.5024.281.58%708
Jun 5, 202624.0424.6123.9524.1223.901.34%4,862
Jun 3, 202624.8024.8023.8023.8023.58-4.99%603
Jun 2, 202625.1325.1724.9325.0524.82-0.28%176
Jun 1, 202625.0025.1824.7925.1224.891.29%958
May 29, 202625.2925.3224.8024.8024.58-1.94%6,624
May 28, 202625.5025.5025.2925.2925.06-1.21%404
May 27, 202625.5526.0425.5525.6025.371.47%504
May 26, 202625.4525.4524.9125.2325.00-0.86%541
May 25, 202625.0025.4725.0025.4525.220.75%106
May 22, 202625.2725.2925.2325.2625.031.04%6,207
May 21, 202624.3525.0024.3525.0024.770.60%150
May 20, 202625.1025.1024.8524.8524.62-0.44%1,435
May 19, 202625.2825.2824.9624.9624.73-0.40%611
May 18, 202624.8025.3724.8025.0624.83-28,085
May 15, 202625.0425.7225.0425.0624.830.08%5,959
May 14, 202624.4125.2724.4125.0424.810.52%139
May 13, 202624.3024.9524.3024.9124.682.34%168
May 12, 202624.5024.5324.3024.3424.12-0.29%24,095
May 11, 202624.8924.9824.4024.4124.19-1.85%550
May 8, 202625.6725.6724.8724.8724.64-3.64%998