Comcast Corporation (BVMF:CMCS34)
Brazil
· Delayed Price · Currency is BRL 33.17
-0.21 (-0.63%)
At close: Mar 5, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.61 | 33.90 | 33.13 | 33.17 | 33.17 | -0.63% | 175 |
| Mar 4, 2026 | 32.62 | 33.53 | 32.62 | 33.38 | 33.38 | 2.33% | 462 |
| Mar 3, 2026 | 32.62 | 32.89 | 32.24 | 32.62 | 32.62 | 2.29% | 4,615 |
| Mar 2, 2026 | 32.03 | 32.06 | 31.89 | 31.89 | 31.89 | 0.73% | 2,897 |
| Feb 27, 2026 | 31.45 | 32.02 | 31.45 | 31.66 | 31.66 | 0.16% | 850 |
| Feb 26, 2026 | 31.74 | 31.74 | 31.61 | 31.61 | 31.61 | 0.19% | 710 |
| Feb 25, 2026 | 32.44 | 32.56 | 31.55 | 31.55 | 31.55 | -3.16% | 942 |
| Feb 24, 2026 | 33.88 | 33.88 | 32.32 | 32.58 | 32.58 | -0.31% | 739 |
| Feb 23, 2026 | 32.57 | 32.88 | 32.40 | 32.68 | 32.68 | 1.21% | 289 |
| Feb 20, 2026 | 31.92 | 32.69 | 31.92 | 32.29 | 32.29 | -0.89% | 219 |
| Feb 19, 2026 | 33.01 | 33.01 | 32.58 | 32.58 | 32.58 | -1.69% | 225 |
| Feb 18, 2026 | 33.19 | 33.30 | 33.14 | 33.14 | 33.14 | 0.70% | 129 |
| Feb 13, 2026 | 32.65 | 33.08 | 32.65 | 32.91 | 32.91 | -0.93% | 542 |
| Feb 12, 2026 | 32.94 | 33.80 | 32.94 | 33.22 | 33.22 | -1.19% | 1,025 |
| Feb 11, 2026 | 33.28 | 34.02 | 33.28 | 33.62 | 33.62 | 0.21% | 839 |
| Feb 10, 2026 | 32.99 | 33.58 | 32.99 | 33.55 | 33.55 | 1.98% | 629 |
| Feb 9, 2026 | 32.65 | 32.90 | 32.31 | 32.90 | 32.90 | 1.61% | 239 |
| Feb 6, 2026 | 32.21 | 32.53 | 32.21 | 32.38 | 32.38 | -0.18% | 7,927 |
| Feb 5, 2026 | 32.09 | 32.44 | 31.78 | 32.44 | 32.44 | 1.09% | 2,851 |
| Feb 4, 2026 | 32.15 | 32.67 | 32.01 | 32.09 | 32.09 | 3.05% | 1,513 |
| Feb 3, 2026 | 31.30 | 31.50 | 31.12 | 31.14 | 31.14 | -0.10% | 4,375 |
| Feb 2, 2026 | 31.45 | 31.47 | 31.08 | 31.17 | 31.17 | -0.38% | 1,458 |
| Jan 30, 2026 | 30.70 | 31.29 | 30.22 | 31.29 | 31.29 | 3.54% | 8,256 |
| Jan 29, 2026 | 29.22 | 31.52 | 28.37 | 30.22 | 30.22 | 3.07% | 17,020 |
| Jan 28, 2026 | 29.67 | 30.04 | 29.32 | 29.32 | 29.32 | -1.28% | 1,169 |
| Jan 27, 2026 | 30.72 | 30.72 | 29.70 | 29.70 | 29.70 | -4.13% | 3,216 |
| Jan 26, 2026 | 30.83 | 31.17 | 30.83 | 30.98 | 30.98 | 0.62% | 1,360 |
| Jan 23, 2026 | 30.68 | 30.92 | 30.68 | 30.79 | 30.79 | - | 1,760 |
| Jan 22, 2026 | 30.81 | 30.97 | 30.67 | 30.79 | 30.79 | -0.06% | 802 |
| Jan 21, 2026 | 30.17 | 30.81 | 30.17 | 30.81 | 30.81 | 1.35% | 129 |
| Jan 20, 2026 | 29.93 | 30.75 | 29.93 | 30.40 | 30.40 | 1.57% | 20,226 |
| Jan 19, 2026 | 29.84 | 30.10 | 29.84 | 29.93 | 29.93 | 0.30% | 214 |
| Jan 16, 2026 | 30.63 | 30.63 | 29.67 | 29.84 | 29.84 | -1.65% | 524 |
| Jan 15, 2026 | 30.61 | 30.75 | 30.34 | 30.34 | 30.34 | -0.85% | 289 |
| Jan 14, 2026 | 30.27 | 30.64 | 30.19 | 30.60 | 30.60 | 0.29% | 3,334 |
| Jan 13, 2026 | 30.29 | 30.51 | 30.29 | 30.51 | 30.51 | -2.56% | 131 |
| Jan 12, 2026 | 30.91 | 31.45 | 30.27 | 31.31 | 31.07 | 2.82% | 1,657 |
| Jan 9, 2026 | 30.67 | 31.45 | 29.15 | 30.45 | 30.22 | 0.23% | 568 |
| Jan 8, 2026 | 30.12 | 30.63 | 29.56 | 30.38 | 30.15 | 1.64% | 3,303 |
| Jan 7, 2026 | 29.63 | 30.11 | 29.61 | 29.89 | 29.66 | 1.91% | 1,880 |
| Jan 6, 2026 | 30.54 | 30.54 | 29.25 | 29.33 | 29.10 | -6.65% | 13,733 |
| Jan 5, 2026 | 31.76 | 33.90 | 30.80 | 31.42 | 31.18 | -1.07% | 479 |
| Jan 2, 2026 | 32.90 | 33.00 | 31.76 | 31.76 | 31.52 | -3.11% | 12,233 |
| Dec 30, 2025 | 33.25 | 33.25 | 32.00 | 32.78 | 32.53 | -0.88% | 322 |
| Dec 29, 2025 | 32.36 | 33.22 | 32.24 | 33.07 | 32.82 | -0.27% | 1,065 |
| Dec 26, 2025 | 33.90 | 33.90 | 32.69 | 33.16 | 32.91 | 2.47% | 1,525 |
| Dec 23, 2025 | 33.90 | 33.90 | 32.00 | 32.36 | 32.11 | -0.89% | 1,201 |
| Dec 22, 2025 | 32.72 | 33.90 | 32.25 | 32.65 | 32.40 | -0.49% | 3,824 |
| Dec 19, 2025 | 33.18 | 34.00 | 32.00 | 32.81 | 32.56 | -2.09% | 986 |
| Dec 18, 2025 | 33.37 | 33.57 | 33.20 | 33.51 | 33.25 | 0.27% | 2,098 |
| Dec 17, 2025 | 32.57 | 33.90 | 32.50 | 33.42 | 33.16 | 3.12% | 2,040 |
| Dec 16, 2025 | 30.70 | 32.57 | 30.29 | 32.41 | 32.16 | 5.95% | 6,024 |
| Dec 15, 2025 | 30.29 | 32.34 | 29.89 | 30.59 | 30.36 | 3.87% | 2,996 |
| Dec 12, 2025 | 29.74 | 29.96 | 29.44 | 29.45 | 29.22 | -0.84% | 106 |
| Dec 11, 2025 | 30.13 | 30.13 | 29.52 | 29.70 | 29.47 | -1.49% | 6,353 |
| Dec 10, 2025 | 29.49 | 30.22 | 29.49 | 30.15 | 29.92 | 3.64% | 5,953 |
| Dec 9, 2025 | 29.33 | 29.33 | 29.08 | 29.09 | 28.87 | 1.01% | 306 |
| Dec 8, 2025 | 29.80 | 29.80 | 28.80 | 28.80 | 28.58 | -3.32% | 2,607 |
| Dec 5, 2025 | 29.08 | 30.04 | 29.01 | 29.79 | 29.56 | 3.22% | 9,970 |
| Dec 4, 2025 | 29.16 | 29.19 | 28.73 | 28.86 | 28.64 | -1.27% | 7,334 |
| Dec 3, 2025 | 29.03 | 29.23 | 28.90 | 29.23 | 29.01 | 1.70% | 3,290 |
| Dec 2, 2025 | 28.59 | 29.03 | 28.27 | 28.74 | 28.52 | 0.63% | 23,881 |
| Dec 1, 2025 | 28.69 | 28.77 | 28.32 | 28.56 | 28.34 | 0.56% | 455 |
| Nov 28, 2025 | 28.46 | 28.71 | 28.25 | 28.40 | 28.18 | -0.04% | 634 |
| Nov 27, 2025 | 28.70 | 28.70 | 28.41 | 28.41 | 28.19 | -0.21% | 370 |
| Nov 26, 2025 | 28.66 | 28.80 | 28.35 | 28.47 | 28.25 | -0.52% | 986 |
| Nov 25, 2025 | 28.70 | 28.99 | 28.35 | 28.62 | 28.40 | -0.10% | 686 |
| Nov 24, 2025 | 29.80 | 29.80 | 28.57 | 28.65 | 28.43 | -2.88% | 7,543 |
| Nov 21, 2025 | 29.36 | 29.60 | 29.34 | 29.50 | 29.27 | 2.90% | 17,693 |
| Nov 19, 2025 | 29.15 | 29.15 | 28.67 | 28.67 | 28.45 | -1.65% | 14,497 |
| Nov 18, 2025 | 29.01 | 29.25 | 28.90 | 29.15 | 28.93 | 0.48% | 4,342 |
| Nov 17, 2025 | 29.30 | 29.30 | 29.01 | 29.01 | 28.79 | -0.10% | 15,512 |
| Nov 14, 2025 | 30.00 | 30.00 | 28.89 | 29.04 | 28.82 | -1.73% | 20,876 |
| Nov 13, 2025 | 29.58 | 29.84 | 29.55 | 29.55 | 29.32 | 0.37% | 152 |
| Nov 12, 2025 | 28.93 | 29.50 | 28.93 | 29.44 | 29.21 | 2.12% | 1,110 |
| Nov 11, 2025 | 28.79 | 29.07 | 28.53 | 28.83 | 28.61 | -0.07% | 3,213 |
| Nov 10, 2025 | 29.07 | 29.22 | 28.66 | 28.85 | 28.63 | -0.69% | 309 |
| Nov 7, 2025 | 29.40 | 29.40 | 28.90 | 29.05 | 28.83 | -0.21% | 185 |
| Nov 6, 2025 | 29.63 | 29.70 | 29.11 | 29.11 | 28.89 | -2.48% | 4,375 |
| Nov 5, 2025 | 29.59 | 30.04 | 29.38 | 29.85 | 29.62 | 0.13% | 482 |
| Nov 4, 2025 | 29.04 | 29.81 | 29.00 | 29.81 | 29.58 | 3.26% | 262 |
| Nov 3, 2025 | 29.24 | 29.85 | 28.65 | 28.87 | 28.65 | -3.35% | 1,292 |
| Oct 31, 2025 | 29.24 | 29.87 | 28.38 | 29.87 | 29.64 | 1.39% | 3,651 |
| Oct 30, 2025 | 30.45 | 30.45 | 27.69 | 29.46 | 29.23 | -3.98% | 17,942 |
| Oct 29, 2025 | 31.25 | 31.25 | 30.58 | 30.68 | 30.44 | -2.04% | 1,221 |
| Oct 28, 2025 | 32.72 | 32.72 | 31.32 | 31.32 | 31.08 | -0.60% | 7,280 |
| Oct 27, 2025 | 31.45 | 31.98 | 31.45 | 31.51 | 31.27 | -0.22% | 126 |
| Oct 24, 2025 | 31.77 | 31.86 | 31.57 | 31.58 | 31.34 | - | 399 |
| Oct 23, 2025 | 31.78 | 31.80 | 31.58 | 31.58 | 31.34 | -0.91% | 264 |
| Oct 22, 2025 | 31.92 | 32.21 | 31.82 | 31.87 | 31.63 | -0.90% | 1,053 |
| Oct 21, 2025 | 32.08 | 32.16 | 31.91 | 32.16 | 31.91 | 0.94% | 11,965 |
| Oct 20, 2025 | 31.69 | 31.86 | 31.51 | 31.86 | 31.62 | 0.16% | 316 |
| Oct 17, 2025 | 32.15 | 32.15 | 31.81 | 31.81 | 31.57 | -0.06% | 383 |
| Oct 16, 2025 | 32.34 | 32.34 | 31.83 | 31.83 | 31.59 | -1.67% | 2,287 |
| Oct 15, 2025 | 33.06 | 33.06 | 32.24 | 32.37 | 32.12 | -1.10% | 1,852 |
| Oct 14, 2025 | 32.36 | 32.85 | 32.36 | 32.73 | 32.48 | 1.99% | 272 |
| Oct 13, 2025 | 32.25 | 32.34 | 32.09 | 32.09 | 31.84 | -0.74% | 498 |
| Oct 10, 2025 | 32.93 | 32.93 | 32.33 | 32.33 | 32.08 | -0.06% | 264 |
| Oct 9, 2025 | 33.12 | 33.12 | 32.35 | 32.35 | 32.10 | -1.55% | 512 |
| Oct 8, 2025 | 33.11 | 33.11 | 32.61 | 32.86 | 32.61 | 0.24% | 192 |