Skip to main content
logo
Comcast Corporation (BVMF:CMCS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.52
+0.02 (0.08%)
Last updated: Jun 9, 2026, 12:18 PM GMT-3

BVMF:CMCS34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202624.3224.9524.3224.5024.501.58%708
Jun 5, 202624.0424.6123.9524.1224.121.34%4,862
Jun 3, 202624.8024.8023.8023.8023.80-4.99%603
Jun 2, 202625.1325.1724.9325.0525.05-0.28%176
Jun 1, 202625.0025.1824.7925.1225.121.29%958
May 29, 202625.2925.3224.8024.8024.80-1.94%6,624
May 28, 202625.5025.5025.2925.2925.29-1.21%404
May 27, 202625.5526.0425.5525.6025.601.47%504
May 26, 202625.4525.4524.9125.2325.23-0.86%541
May 25, 202625.0025.4725.0025.4525.450.75%106
May 22, 202625.2725.2925.2325.2625.261.04%6,207
May 21, 202624.3525.0024.3525.0025.000.60%150
May 20, 202625.1025.1024.8524.8524.85-0.44%1,435
May 19, 202625.2825.2824.9624.9624.96-0.40%611
May 18, 202624.8025.3724.8025.0625.06-28,085
May 15, 202625.0425.7225.0425.0625.060.08%5,959
May 14, 202624.4125.2724.4125.0425.040.52%139
May 13, 202624.3024.9524.3024.9124.912.34%168
May 12, 202624.5024.5324.3024.3424.34-0.29%24,095
May 11, 202624.8924.9824.4024.4124.41-1.85%550
May 8, 202625.6725.6724.8724.8724.87-3.64%998
May 7, 202625.9026.1125.7425.8125.81-0.81%20,665
May 6, 202625.8826.3725.8826.0226.020.15%46,422
May 5, 202626.6826.6825.8725.9825.98-3.24%64,904
May 4, 202626.7126.9926.6826.8526.850.52%4,582
Apr 30, 202626.8127.1826.5926.7126.71-5.55%179,387
Apr 29, 202627.3028.2826.6728.2828.282.50%2,002
Apr 28, 202627.8027.9227.4527.5927.591.40%1,412
Apr 27, 202627.7727.7727.2027.2127.21-1.02%2,011
Apr 24, 202631.2631.2627.4927.4927.49-13.82%6,212
Apr 23, 202631.3131.9031.3131.9031.9010.04%748
Apr 22, 202629.0029.2328.9928.9928.99-2.98%384
Apr 20, 202629.1029.8829.1029.8829.881.12%472
Apr 17, 202629.2329.5829.2329.5529.551.72%84
Apr 16, 202628.1529.0528.1529.0529.052.47%299
Apr 15, 202628.0028.4228.0028.3528.350.71%942
Apr 14, 202628.0028.1527.9428.1528.150.68%217
Apr 13, 202627.9727.9727.7227.9627.96-0.04%551
Apr 10, 202628.5228.5327.8727.9727.97-1.89%3,553
Apr 9, 202628.1828.5128.1828.5128.51-0.11%300
Apr 8, 202628.3328.5828.2028.5428.54-0.59%465
Apr 7, 202628.8228.8228.4928.7128.710.63%321
Apr 6, 202628.8628.8628.4228.5328.53-0.87%832
Apr 2, 202629.1929.1928.7528.7828.78-0.45%5,192
Apr 1, 202629.2629.3728.6828.9128.91-3.99%3,131
Mar 31, 202630.0030.1129.3730.1130.110.74%171
Mar 30, 202629.7530.1129.7530.1129.891.31%102
Mar 27, 202629.8930.0029.7229.7229.50-1.52%101
Mar 26, 202630.2730.2730.1530.1829.960.77%70
Mar 25, 202630.4530.4529.9529.9529.73-2.92%280