Comcast Corporation (BVMF:CMCS34)
Brazil
· Delayed Price · Currency is BRL 28.86
-0.37 (-1.27%)
At close: Dec 4, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.16 | 29.19 | 28.73 | 28.86 | 28.86 | -1.27% | 7,334 |
| Dec 3, 2025 | 29.03 | 29.23 | 28.90 | 29.23 | 29.23 | 1.70% | 3,290 |
| Dec 2, 2025 | 28.59 | 29.03 | 28.27 | 28.74 | 28.74 | 0.63% | 23,881 |
| Dec 1, 2025 | 28.69 | 28.77 | 28.32 | 28.56 | 28.56 | 0.56% | 455 |
| Nov 28, 2025 | 28.46 | 28.71 | 28.25 | 28.40 | 28.40 | -0.04% | 634 |
| Nov 27, 2025 | 28.70 | 28.70 | 28.41 | 28.41 | 28.41 | -0.21% | 370 |
| Nov 26, 2025 | 28.66 | 28.80 | 28.35 | 28.47 | 28.47 | -0.52% | 986 |
| Nov 25, 2025 | 28.70 | 28.99 | 28.35 | 28.62 | 28.62 | -0.10% | 686 |
| Nov 24, 2025 | 29.80 | 29.80 | 28.57 | 28.65 | 28.65 | -2.88% | 7,543 |
| Nov 21, 2025 | 29.36 | 29.60 | 29.34 | 29.50 | 29.50 | 2.90% | 17,693 |
| Nov 19, 2025 | 29.15 | 29.15 | 28.67 | 28.67 | 28.67 | -1.65% | 14,497 |
| Nov 18, 2025 | 29.01 | 29.25 | 28.90 | 29.15 | 29.15 | 0.48% | 4,342 |
| Nov 17, 2025 | 29.30 | 29.30 | 29.01 | 29.01 | 29.01 | -0.10% | 15,512 |
| Nov 14, 2025 | 30.00 | 30.00 | 28.89 | 29.04 | 29.04 | -1.73% | 20,876 |
| Nov 13, 2025 | 29.58 | 29.84 | 29.55 | 29.55 | 29.55 | 0.37% | 152 |
| Nov 12, 2025 | 28.93 | 29.50 | 28.93 | 29.44 | 29.44 | 2.12% | 1,110 |
| Nov 11, 2025 | 28.79 | 29.07 | 28.53 | 28.83 | 28.83 | -0.07% | 3,213 |
| Nov 10, 2025 | 29.07 | 29.22 | 28.66 | 28.85 | 28.85 | -0.69% | 309 |
| Nov 7, 2025 | 29.40 | 29.40 | 28.90 | 29.05 | 29.05 | -0.21% | 185 |
| Nov 6, 2025 | 29.63 | 29.70 | 29.11 | 29.11 | 29.11 | -2.48% | 4,375 |
| Nov 5, 2025 | 29.59 | 30.04 | 29.38 | 29.85 | 29.85 | 0.13% | 482 |
| Nov 4, 2025 | 29.04 | 29.81 | 29.00 | 29.81 | 29.81 | 3.26% | 262 |
| Nov 3, 2025 | 29.24 | 29.85 | 28.65 | 28.87 | 28.87 | -3.35% | 1,292 |
| Oct 31, 2025 | 29.24 | 29.87 | 28.38 | 29.87 | 29.87 | 1.39% | 3,651 |
| Oct 30, 2025 | 30.45 | 30.45 | 27.69 | 29.46 | 29.46 | -3.98% | 17,942 |
| Oct 29, 2025 | 31.25 | 31.25 | 30.58 | 30.68 | 30.68 | -2.04% | 1,221 |
| Oct 28, 2025 | 32.72 | 32.72 | 31.32 | 31.32 | 31.32 | -0.60% | 7,280 |
| Oct 27, 2025 | 31.45 | 31.98 | 31.45 | 31.51 | 31.51 | -0.22% | 126 |
| Oct 24, 2025 | 31.77 | 31.86 | 31.57 | 31.58 | 31.58 | - | 399 |
| Oct 23, 2025 | 31.78 | 31.80 | 31.58 | 31.58 | 31.58 | -0.91% | 264 |
| Oct 22, 2025 | 31.92 | 32.21 | 31.82 | 31.87 | 31.87 | -0.90% | 1,053 |
| Oct 21, 2025 | 32.08 | 32.16 | 31.91 | 32.16 | 32.16 | 0.94% | 11,965 |
| Oct 20, 2025 | 31.69 | 31.86 | 31.51 | 31.86 | 31.86 | 0.16% | 316 |
| Oct 17, 2025 | 32.15 | 32.15 | 31.81 | 31.81 | 31.81 | -0.06% | 383 |
| Oct 16, 2025 | 32.34 | 32.34 | 31.83 | 31.83 | 31.83 | -1.67% | 2,287 |
| Oct 15, 2025 | 33.06 | 33.06 | 32.24 | 32.37 | 32.37 | -1.10% | 1,852 |
| Oct 14, 2025 | 32.36 | 32.85 | 32.36 | 32.73 | 32.73 | 1.99% | 272 |
| Oct 13, 2025 | 32.25 | 32.34 | 32.09 | 32.09 | 32.09 | -0.74% | 498 |
| Oct 10, 2025 | 32.93 | 32.93 | 32.33 | 32.33 | 32.33 | -0.06% | 264 |
| Oct 9, 2025 | 33.12 | 33.12 | 32.35 | 32.35 | 32.35 | -1.55% | 512 |
| Oct 8, 2025 | 33.11 | 33.11 | 32.61 | 32.86 | 32.86 | 0.24% | 192 |
| Oct 7, 2025 | 33.01 | 33.27 | 32.69 | 32.78 | 32.78 | -0.12% | 323 |
| Oct 6, 2025 | 32.66 | 32.91 | 32.35 | 32.82 | 32.82 | 0.09% | 259 |
| Oct 3, 2025 | 32.58 | 33.21 | 32.58 | 32.79 | 32.79 | 1.11% | 2,749 |
| Oct 2, 2025 | 32.84 | 32.84 | 32.43 | 32.43 | 32.43 | -1.88% | 2,281 |
| Oct 1, 2025 | 33.15 | 33.23 | 33.02 | 33.05 | 33.05 | -0.39% | 6,002 |
| Sep 30, 2025 | 33.20 | 33.75 | 32.84 | 33.18 | 33.18 | -0.98% | 419 |
| Sep 29, 2025 | 33.84 | 33.84 | 33.51 | 33.51 | 33.27 | -0.68% | 367 |
| Sep 26, 2025 | 34.20 | 34.20 | 33.74 | 33.74 | 33.50 | -0.32% | 43 |
| Sep 25, 2025 | 33.93 | 34.05 | 33.85 | 33.85 | 33.61 | 0.83% | 33 |
| Sep 24, 2025 | 33.62 | 33.78 | 33.51 | 33.57 | 33.33 | 0.81% | 362 |
| Sep 23, 2025 | 33.84 | 34.11 | 33.30 | 33.30 | 33.06 | -0.45% | 390 |
| Sep 22, 2025 | 33.85 | 33.85 | 33.45 | 33.45 | 33.21 | -0.18% | 1,309 |
| Sep 19, 2025 | 33.46 | 33.80 | 33.44 | 33.51 | 33.27 | 0.15% | 769 |
| Sep 18, 2025 | 34.73 | 34.73 | 33.21 | 33.46 | 33.22 | -2.68% | 2,674 |
| Sep 17, 2025 | 33.96 | 34.74 | 33.96 | 34.38 | 34.13 | 0.29% | 265 |
| Sep 16, 2025 | 34.82 | 34.82 | 33.99 | 34.28 | 34.03 | -0.81% | 717 |
| Sep 15, 2025 | 35.32 | 35.32 | 34.56 | 34.56 | 34.31 | -2.07% | 735 |
| Sep 12, 2025 | 35.57 | 35.67 | 35.00 | 35.29 | 35.04 | -1.92% | 738 |
| Sep 11, 2025 | 36.00 | 36.07 | 35.80 | 35.98 | 35.72 | -0.03% | 414 |
| Sep 10, 2025 | 37.50 | 37.50 | 35.67 | 35.99 | 35.73 | -1.75% | 777 |
| Sep 9, 2025 | 36.64 | 36.64 | 36.63 | 36.63 | 36.37 | -0.14% | 470 |
| Sep 8, 2025 | 36.05 | 36.84 | 34.99 | 36.68 | 36.42 | 0.41% | 620 |
| Sep 5, 2025 | 36.82 | 36.82 | 36.39 | 36.53 | 36.27 | -0.79% | 1,501 |
| Sep 4, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.56 | 0.05% | 3,570 |
| Sep 3, 2025 | 37.20 | 37.20 | 36.68 | 36.80 | 36.54 | -1.18% | 913 |
| Sep 2, 2025 | 37.25 | 37.31 | 36.96 | 37.24 | 36.97 | 0.92% | 701 |
| Sep 1, 2025 | 36.89 | 36.90 | 36.59 | 36.90 | 36.64 | 1.51% | 246 |
| Aug 29, 2025 | 36.68 | 36.84 | 36.35 | 36.35 | 36.09 | 0.55% | 1,603 |
| Aug 28, 2025 | 36.23 | 36.25 | 36.15 | 36.15 | 35.89 | -0.96% | 332 |
| Aug 27, 2025 | 36.77 | 36.77 | 36.48 | 36.50 | 36.24 | 0.08% | 276 |
| Aug 26, 2025 | 36.68 | 36.68 | 36.44 | 36.47 | 36.21 | -0.52% | 219 |
| Aug 25, 2025 | 36.88 | 36.88 | 36.60 | 36.66 | 36.40 | -0.68% | 5,219 |
| Aug 22, 2025 | 36.68 | 36.96 | 36.68 | 36.91 | 36.65 | 0.82% | 2,757 |
| Aug 21, 2025 | 36.72 | 36.72 | 36.41 | 36.61 | 36.35 | 0.55% | 1,777 |
| Aug 20, 2025 | 36.40 | 36.51 | 36.20 | 36.41 | 36.15 | -1.83% | 591 |
| Aug 19, 2025 | 36.69 | 37.21 | 36.69 | 37.09 | 36.82 | 2.23% | 577 |
| Aug 18, 2025 | 36.10 | 36.52 | 36.08 | 36.28 | 36.02 | 1.11% | 598 |
| Aug 15, 2025 | 35.45 | 35.96 | 35.45 | 35.88 | 35.62 | 0.79% | 2,540 |
| Aug 14, 2025 | 35.47 | 35.70 | 35.43 | 35.60 | 35.34 | 0.48% | 380 |
| Aug 13, 2025 | 35.20 | 35.67 | 35.15 | 35.43 | 35.18 | 2.81% | 507 |
| Aug 12, 2025 | 34.90 | 34.90 | 34.46 | 34.46 | 34.21 | 1.14% | 704 |
| Aug 11, 2025 | 34.65 | 34.65 | 33.83 | 34.07 | 33.83 | -1.33% | 3,911 |
| Aug 8, 2025 | 34.43 | 34.53 | 34.43 | 34.53 | 34.28 | 0.85% | 42 |
| Aug 7, 2025 | 35.22 | 35.22 | 34.24 | 34.24 | 33.99 | -2.78% | 400 |
| Aug 6, 2025 | 35.67 | 35.67 | 35.22 | 35.22 | 34.97 | -1.37% | 147 |
| Aug 5, 2025 | 35.79 | 36.05 | 35.71 | 35.71 | 35.45 | -0.25% | 583 |
| Aug 4, 2025 | 38.08 | 38.08 | 35.80 | 35.80 | 35.54 | -0.78% | 507 |
| Aug 1, 2025 | 36.69 | 36.72 | 36.08 | 36.08 | 35.82 | -2.98% | 401 |
| Jul 31, 2025 | 38.18 | 38.36 | 37.19 | 37.19 | 36.92 | 2.71% | 301 |
| Jul 30, 2025 | 36.73 | 36.73 | 36.18 | 36.21 | 35.95 | -0.33% | 268 |
| Jul 29, 2025 | 37.66 | 37.66 | 36.33 | 36.33 | 36.07 | -2.76% | 1,124 |
| Jul 28, 2025 | 37.55 | 37.73 | 37.35 | 37.36 | 37.09 | -0.85% | 193 |
| Jul 25, 2025 | 38.21 | 38.21 | 36.92 | 37.68 | 37.41 | -3.41% | 1,070 |
| Jul 24, 2025 | 39.46 | 39.46 | 39.01 | 39.01 | 38.73 | -0.89% | 362 |
| Jul 23, 2025 | 39.60 | 39.62 | 39.36 | 39.36 | 39.08 | 0.49% | 476 |
| Jul 22, 2025 | 38.89 | 39.78 | 38.89 | 39.17 | 38.89 | 0.75% | 376 |
| Jul 21, 2025 | 38.78 | 39.04 | 38.78 | 38.88 | 38.60 | 1.28% | 135 |
| Jul 18, 2025 | 38.35 | 38.64 | 38.35 | 38.39 | 38.11 | 0.10% | 690 |
| Jul 17, 2025 | 38.56 | 38.80 | 38.35 | 38.35 | 38.07 | - | 226 |