AMC Networks Inc A (AMCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,19%	15,62	14,98	15,95	15,61
17/05/2024	684.174	-2,19%	15,62	14,98	15,95	15,61
16/05/2024	625.365	5,35%	15,62	14,835	16,10	15,96
15/05/2024	1.074.159	-4,30%	15,62	14,37	16,00	15,15
14/05/2024	908.476	3,94%	15,62	15,15	16,29	15,83
13/05/2024	1.145.249	15,03%	13,57	13,57	15,61	15,23
10/05/2024	870.637	-3,57%	11,66	11,66	13,27	13,24
09/05/2024	704.060	3,39%	13,29	13,19	13,73	13,73
08/05/2024	479.976	4,08%	12,51	12,445	13,27	13,28
07/05/2024	302.405	1,92%	12,00	12,45	12,805	12,76
06/05/2024	332.513	5,65%	12,00	11,96	12,539	12,52
03/05/2024	292.953	2,69%	11,21	11,74	11,92	11,85
02/05/2024	274.385	4,43%	11,21	11,03	11,67	11,54
01/05/2024	290.143	4,05%	10,73	10,58	11,32	11,05
30/04/2024	334.322	-2,88%	10,73	10,50	10,90	10,615
29/04/2024	270.055	0,92%	10,94	10,85	11,37	10,93
26/04/2024	251.288	-4,41%	11,41	10,73	11,46	10,83
25/04/2024	253.703	-1,48%	11,41	11,22	11,39	11,33
24/04/2024	161.392	-0,61%	11,47	11,33	11,655	11,50
23/04/2024	404.285	5,66%	10,88	10,88	11,69	11,57
22/04/2024	167.327	0,28%	10,87	10,82	11,08	10,95
19/04/2024	218.459	3,02%	10,20	10,69	10,99	10,92
18/04/2024	456.640	3,42%	10,20	10,16	11,25	10,60
17/04/2024	300.660	2,30%	10,20	10,20	10,53	10,25
16/04/2024	389.986	-2,24%	10,20	9,87	10,765	10,02
15/04/2024	321.948	-3,12%	10,92	10,225	10,765	10,25
12/04/2024	252.151	-3,56%	10,92	10,445	10,92	10,57
11/04/2024	292.452	1,01%	10,92	10,66	11,13	10,96
10/04/2024	417.272	-4,24%	11,03	10,385	11,03	10,85
09/04/2024	257.750	0,62%	11,24	11,18	11,53	11,33
08/04/2024	331.463	-2,09%	11,55	11,18	11,68	11,26
05/04/2024	193.086	-1,79%	11,64	11,32	11,74	11,50
04/04/2024	328.898	0,00%	11,93	11,655	12,25	11,71
03/04/2024	416.498	1,30%	11,65	11,385	11,85	11,71
02/04/2024	380.067	-2,37%	11,65	11,345	11,7549	11,56
01/04/2024	348.755	-2,39%	12,36	11,67	12,17	11,84
28/03/2024	367.841	-1,30%	12,36	11,99	12,41	12,13
27/03/2024	494.782	3,19%	11,88	11,865	12,38	12,29
26/03/2024	329.814	-2,54%	12,25	11,87	12,375	11,91
25/03/2024	365.641	5,07%	11,65	11,54	12,23	12,22
22/03/2024	360.834	-5,98%	12,34	11,62	12,405	11,63
21/03/2024	393.330	-5,86%	13,09	12,36	13,13	12,37
20/03/2024	361.330	0,69%	12,74	12,43	13,29	13,14
19/03/2024	442.813	1,16%	12,74	12,33	13,20	13,05
18/03/2024	490.045	5,48%	12,26	11,835	13,11	12,90
15/03/2024	4.477.770	-0,49%	12,26	12,01	12,59	12,23
14/03/2024	644.763	-3,00%	12,68	12,1625	12,69	12,29
13/03/2024	511.291	0,64%	12,40	12,295	13,15	12,67
12/03/2024	503.851	2,52%	12,40	12,38	12,70	12,59
11/03/2024	568.336	3,63%	11,76	11,72	12,65	12,28
08/03/2024	406.496	-1,66%	12,60	11,71	12,81	11,85
07/03/2024	397.968	-3,21%	12,60	11,92	12,78	12,05
06/03/2024	281.202	0,73%	12,63	12,435	12,86	12,45
05/03/2024	382.323	-2,45%	12,54	12,32	12,74	12,36
04/03/2024	420.028	-3,65%	13,16	12,48	13,57	12,67
01/03/2024	326.832	1,62%	13,17	12,76	13,215	13,15
29/02/2024	423.953	0,94%	13,13	12,77	13,50	12,94
28/02/2024	418.439	0,71%	12,43	12,485	13,09	12,82
27/02/2024	427.172	3,83%	12,43	12,43	12,89	12,73
26/02/2024	520.576	-1,37%	12,80	12,12	12,59	12,26
23/02/2024	366.065	-2,89%	12,80	12,39	12,80	12,43
22/02/2024	327.129	-3,25%	13,17	12,685	13,20	12,80
21/02/2024	359.437	-0,38%	13,22	12,86	13,45	13,23
20/02/2024	410.846	-0,30%	14,09	13,02	13,505	13,28
19/02/2024	395.752	-6,85%	14,09	13,34	14,115	13,32
16/02/2024	395.752	-6,85%	14,09	13,34	14,115	13,32
15/02/2024	458.074	2,58%	14,10	13,97	14,685	14,30
14/02/2024	556.264	4,03%	13,47	13,45	14,19	13,94
13/02/2024	434.675	-8,91%	13,93	13,35	14,06	13,40
12/02/2024	437.035	2,08%	13,98	13,98	14,89	14,71
09/02/2024	1.279.272	-15,43%	15,04	13,36	15,6468	14,41
08/02/2024	298.006	0,21%	17,60	16,93	17,23	17,04
07/02/2024	494.753	-3,55%	17,60	15,85	17,60	17,005
06/02/2024	231.497	0,28%	17,53	17,44	18,04	17,63
05/02/2024	209.013	-2,87%	17,71	17,55	18,00	17,58
02/02/2024	224.684	-1,31%	18,28	17,78	18,48	18,10
01/02/2024	149.897	1,38%	18,28	17,72	18,55	18,34
31/01/2024	245.143	-1,52%	18,46	18,08	19,27	18,09
30/01/2024	167.419	-0,16%	18,31	18,13	18,565	18,37
29/01/2024	201.346	-0,22%	18,31	17,915	18,53	18,40
26/01/2024	216.303	-1,34%	19,02	18,37	18,93	18,44
25/01/2024	267.934	7,05%	19,02	17,82	18,69	18,69
24/01/2024	346.375	-6,48%	19,02	17,22	19,02	17,46
23/01/2024	255.647	0,16%	18,81	18,52	19,25	18,67
22/01/2024	298.004	5,49%	17,12	17,735	18,785	18,64
19/01/2024	277.982	2,02%	17,12	17,01	17,68	17,67
18/01/2024	192.595	1,41%	17,12	17,015	17,37	17,32
17/01/2024	230.138	-0,29%	16,77	16,76	17,16	17,08
16/01/2024	232.394	-6,14%	18,61	16,95	17,85	17,13
15/01/2024	166.350	-0,22%	18,61	18,175	18,63	18,25
12/01/2024	166.350	-0,22%	18,61	18,175	18,63	18,25
11/01/2024	230.924	-5,33%	19,11	18,08	19,11	18,29
10/01/2024	139.469	1,53%	19,02	18,845	19,44	19,31
09/01/2024	172.548	-0,73%	18,75	18,53	19,05	19,02
08/01/2024	268.022	2,08%	18,74	18,47	19,17	19,16
05/01/2024	260.160	1,57%	18,36	18,36	19,39	18,77
04/01/2024	186.714	0,38%	18,56	18,1925	18,71	18,48
03/01/2024	175.232	-4,07%	18,32	17,99	18,86	18,41
02/01/2024	147.425	2,13%	18,32	18,35	19,55	19,19
29/12/2023	242.880	0,11%	18,32	18,36	18,95	18,79