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