Lions Gate Entertainment Corporation A (LGF/A)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023 294.087 1,50% 10,66 10,60 11,155 10,83
02-05-2023 334.212 -7,86% 11,47 10,66 11,47 10,67
01-05-2023 242.296 0,70% 11,43 11,36 11,72 11,58
28-04-2023 161.317 1,77% 11,25 11,215 11,59 11,50
27-04-2023 132.886 2,36% 11,28 10,99 11,308 11,30
26-04-2023 277.899 -0,90% 11,07 11,01 11,25 11,04
25-04-2023 281.101 -2,45% 11,26 10,99 11,35 11,14
24-04-2023 271.154 -3,06% 11,83 11,195 11,76 11,42
21-04-2023 364.663 2,44% 11,55 11,225 11,79 11,78
20-04-2023 317.013 0,61% 11,215 10,98 11,545 11,50
19-04-2023 457.152 5,64% 10,78 10,625 11,56 11,43
18-04-2023 244.996 -0,09% 10,875 10,67 10,92 10,82
17-04-2023 224.831 -0,28% 10,95 10,71 10,99 10,83
14-04-2023 328.266 -5,32% 11,40 10,75 11,61 10,86
13-04-2023 217.405 3,80% 11,25 11,14 11,49 11,47
12-04-2023 286.174 -6,04% 11,85 11,045 11,945 11,05
11-04-2023 537.616 2,89% 11,54 11,45 11,79 11,76
10-04-2023 363.858 2,60% 11,03 11,00 11,49 11,43
06-04-2023 230.844 1,09% 11,09 10,92 11,23 11,14
05-04-2023 279.035 0,00% 10,84 10,80 11,165 11,02
04-04-2023 279.345 1,66% 10,91 10,76 11,065 11,02
03-04-2023 381.465 -2,08% 11,01 10,62 11,13 10,84
31-03-2023 778.751 5,23% 10,63 10,56 11,13 11,07
30-03-2023 289.032 3,76% 10,21 10,21 10,53 10,50
29-03-2023 276.129 0,30% 10,29 10,01 10,365 10,12
28-03-2023 216.513 0,90% 9,84 9,841 10,08 10,09
27-03-2023 310.249 2,88% 10,00 9,87 10,31 10,00
24-03-2023 358.960 1,99% 9,405 9,16 9,725 9,72
23-03-2023 196.583 1,17% 9,54 9,32 9,845 9,53
22-03-2023 278.027 -2,99% 9,56 9,41 9,87 9,42
21-03-2023 230.225 5,43% 9,39 9,40 9,84 9,71
20-03-2023 305.179 5,02% 8,77 8,77 9,275 9,21
17-03-2023 359.741 -6,60% 9,37 8,72 9,375 8,77
16-03-2023 313.950 4,45% 8,83 8,73 9,415 9,39
15-03-2023 278.985 0,11% 8,66 8,55 9,04 8,99
14-03-2023 494.573 -1,54% 9,50 8,91 9,58 8,98
13-03-2023 428.504 -0,87% 9,00 8,61 9,26 9,12
10-03-2023 305.811 -4,47% 9,51 9,08 9,625 9,20
09-03-2023 380.884 -7,94% 10,46 9,565 10,58 9,63
08-03-2023 202.765 1,46% 10,30 10,22 10,63 10,46
07-03-2023 241.307 -1,43% 10,36 10,23 10,63 10,31
06-03-2023 267.930 -0,29% 10,61 10,415 10,715 10,46
03-03-2023 295.409 -2,60% 10,84 10,485 10,905 10,49
02-03-2023 243.129 1,60% 10,47 10,36 10,845 10,77
01-03-2023 375.772 -0,09% 10,48 10,2502 10,715 10,60
28-02-2023 559.933 -0,47% 10,67 10,455 10,84 10,61
27-02-2023 361.555 1,52% 10,70 10,62 10,785 10,66
24-02-2023 341.666 -3,76% 10,69 10,415 10,80 10,50
23-02-2023 405.980 0,83% 10,96 10,595 11,00 10,91
22-02-2023 556.652 5,66% 10,47 10,425 10,905 10,82
21-02-2023 343.453 -3,76% 10,44 10,045 10,52 10,24
20-02-2023 389.038 -0,47% 10,69 10,38 10,76 10,64
17-02-2023 389.038 -0,47% 10,69 10,38 10,76 10,64
16-02-2023 426.888 -3,17% 10,81 10,55 10,90 10,69
15-02-2023 691.874 9,96% 10,035 9,96 11,125 11,04
14-02-2023 913.855 1,01% 9,77 9,6715 10,26 10,04
13-02-2023 721.933 -3,87% 10,225 9,565 10,25 9,94
10-02-2023 1.361.671 25,33% 8,73 8,54 10,36 10,34
09-02-2023 402.742 -5,06% 8,73 8,12 8,83 8,25
08-02-2023 391.239 -0,34% 8,73 8,55 8,8607 8,69
07-02-2023 601.342 -1,91% 8,86 8,48 8,865 8,72
06-02-2023 747.191 -2,42% 9,09 8,63 9,20 8,89
03-02-2023 597.017 -2,46% 9,235 8,925 9,54 9,11
02-02-2023 962.976 4,59% 8,95 8,915 9,40 9,34
01-02-2023 1.534.675 12,05% 7,92 7,94 9,03 8,93
31-01-2023 544.603 2,84% 7,79 7,71 8,03 7,97
30-01-2023 233.581 -0,39% 7,64 7,565 7,80 7,75
27-01-2023 207.978 0,91% 7,77 7,53 7,815 7,78
26-01-2023 362.560 2,53% 7,65 7,58 7,84 7,71
25-01-2023 239.078 1,76% 7,195 7,19 7,52 7,52
24-01-2023 356.683 -0,40% 7,33 7,305 7,515 7,39
23-01-2023 211.407 4,80% 7,06 7,03 7,42 7,42
20-01-2023 427.204 2,31% 6,87 6,76 7,26 7,08
19-01-2023 788.120 -4,55% 7,08 6,835 7,135 6,92
18-01-2023 278.151 -0,69% 7,37 7,175 7,56 7,25
17-01-2023 265.279 -2,80% 7,31 7,05 7,39 7,30
16-01-2023 336.987 1,62% 7,35 7,30 7,57 7,51
13-01-2023 336.987 1,62% 7,35 7,30 7,57 7,51
12-01-2023 176.622 1,51% 7,14 7,21 7,48 7,39
11-01-2023 370.755 1,96% 7,14 7,09 7,325 7,28
10-01-2023 372.812 1,71% 7,00 6,89 7,14 7,14
09-01-2023 430.402 6,36% 6,69 6,655 7,09 7,02
06-01-2023 488.780 0,15% 6,64 6,39 6,765 6,60
05-01-2023 713.440 3,13% 6,31 6,08 6,62 6,59
04-01-2023 608.742 15,76% 5,625 5,555 6,43 6,39
03-01-2023 793.175 -3,33% 5,66 5,49 5,91 5,52
02-01-2023 402.587 0,18% 5,64 5,535 5,73 5,71
30-12-2022 402.587 0,18% 5,64 5,535 5,73 5,71
29-12-2022 622.079 3,83% 5,59 5,47 5,85 5,70
28-12-2022 728.304 -3,68% 5,74 5,48 5,87 5,49
27-12-2022 1.046.449 -6,56% 6,04 5,695 6,10 5,70
23-12-2022 177.894 -1,86% 6,12 5,99 6,20 6,075
22-12-2022 578.062 -0,16% 6,14 5,99 6,21 6,19
21-12-2022 982.251 9,47% 5,88 5,875 6,235 6,24
20-12-2022 599.136 -1,38% 5,65 5,54 5,805 5,70
19-12-2022 483.187 -4,85% 6,00 5,735 6,05 5,7567
16-12-2022 527.066 -1,95% 6,13 5,90 6,17 6,05
15-12-2022 286.840 -5,22% 6,41 6,125 6,49 6,17
14-12-2022 469.524 -0,31% 6,48 6,39 6,615 6,51
13-12-2022 487.280 4,48% 6,52 6,37 6,91 6,53
Ajuda

Pesquisa de títulos

Fale Connosco