Lions Gate Entertainment Corporation B (LGF/B)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
197.020 |
-0,48%
|
8,47
|
8,20
|
8,47
|
8,37
|
26/02/2024 |
261.828 |
3,57%
|
8,07
|
8,04
|
8,42
|
8,41
|
23/02/2024 |
245.352 |
-4,58%
|
8,46
|
8,02
|
8,455
|
8,12
|
22/02/2024 |
282.158 |
2,41%
|
8,26
|
8,09
|
8,53
|
8,51
|
21/02/2024 |
269.381 |
-1,77%
|
8,47
|
8,165
|
8,48
|
8,31
|
20/02/2024 |
293.330 |
-0,82%
|
8,39
|
8,42
|
8,66
|
8,46
|
19/02/2024 |
276.202 |
-1,27%
|
8,575
|
8,235
|
8,58
|
8,53
|
16/02/2024 |
276.202 |
-1,27%
|
8,575
|
8,235
|
8,58
|
8,53
|
15/02/2024 |
373.436 |
2,98%
|
8,485
|
8,485
|
8,78
|
8,64
|
14/02/2024 |
717.812 |
4,22%
|
8,18
|
8,08
|
8,54
|
8,39
|
13/02/2024 |
598.790 |
-5,85%
|
8,83
|
7,945
|
8,88
|
8,05
|
12/02/2024 |
409.076 |
-2,95%
|
8,83
|
8,475
|
8,88
|
8,55
|
09/02/2024 |
1.292.649 |
-12,82%
|
9,51
|
8,54
|
9,76
|
8,805
|
08/02/2024 |
423.973 |
2,33%
|
9,96
|
9,90
|
10,12
|
10,10
|
07/02/2024 |
303.495 |
0,51%
|
9,83
|
9,575
|
9,925
|
9,87
|
06/02/2024 |
175.101 |
1,03%
|
9,79
|
9,70
|
9,945
|
9,82
|
05/02/2024 |
218.271 |
-2,31%
|
9,79
|
9,72
|
9,895
|
9,72
|
02/02/2024 |
237.496 |
0,30%
|
9,73
|
9,71
|
10,03
|
9,95
|
01/02/2024 |
241.627 |
2,27%
|
9,81
|
9,57
|
9,90
|
9,92
|
31/01/2024 |
430.102 |
-1,92%
|
9,91
|
9,725
|
10,10
|
9,70
|
30/01/2024 |
567.415 |
-0,70%
|
9,82
|
9,77
|
10,025
|
9,89
|
29/01/2024 |
493.161 |
0,40%
|
9,875
|
9,835
|
10,06
|
9,96
|
26/01/2024 |
384.060 |
1,22%
|
9,90
|
9,80
|
9,965
|
9,92
|
25/01/2024 |
541.217 |
0,41%
|
9,90
|
9,63
|
10,015
|
9,80
|
24/01/2024 |
221.730 |
-0,20%
|
9,83
|
9,725
|
9,88
|
9,76
|
23/01/2024 |
449.819 |
-0,91%
|
9,97
|
9,71
|
10,02
|
9,78
|
22/01/2024 |
595.162 |
-1,00%
|
9,84
|
9,82
|
9,98
|
9,87
|
19/01/2024 |
308.776 |
0,50%
|
9,84
|
9,67
|
9,98
|
9,97
|
18/01/2024 |
963.540 |
2,06%
|
9,84
|
9,74
|
10,065
|
9,92
|
17/01/2024 |
1.082.367 |
0,83%
|
9,41
|
9,51
|
9,785
|
9,72
|
16/01/2024 |
1.426.101 |
-0,93%
|
9,41
|
9,40
|
9,78
|
9,64
|
15/01/2024 |
1.402.301 |
-0,41%
|
9,89
|
9,68
|
10,01
|
9,73
|
12/01/2024 |
1.402.301 |
-0,41%
|
9,89
|
9,68
|
10,01
|
9,73
|
11/01/2024 |
675.434 |
-0,20%
|
9,70
|
9,44
|
9,79
|
9,77
|
10/01/2024 |
946.633 |
4,88%
|
9,23
|
9,21
|
9,94
|
9,785
|
09/01/2024 |
495.924 |
-6,89%
|
9,68
|
9,31
|
9,915
|
9,33
|
08/01/2024 |
2.043.157 |
1,42%
|
9,94
|
9,80
|
10,08
|
10,02
|
05/01/2024 |
462.764 |
-0,30%
|
9,81
|
9,805
|
10,125
|
9,88
|
04/01/2024 |
980.948 |
0,71%
|
10,15
|
9,725
|
10,05
|
9,91
|
03/01/2024 |
462.939 |
-3,62%
|
10,04
|
9,795
|
10,29
|
9,84
|
02/01/2024 |
390.596 |
0,20%
|
10,04
|
9,94
|
10,39
|
10,21
|
29/12/2023 |
386.068 |
-0,97%
|
10,25
|
10,125
|
10,52
|
10,19
|
28/12/2023 |
420.507 |
4,95%
|
9,67
|
9,65
|
10,29
|
10,285
|
27/12/2023 |
355.026 |
0,51%
|
9,99
|
9,48
|
9,87
|
9,80
|
26/12/2023 |
329.150 |
-2,89%
|
9,99
|
9,67
|
10,13
|
9,75
|
22/12/2023 |
532.317 |
-4,29%
|
10,51
|
9,72
|
10,71
|
10,04
|
21/12/2023 |
298.878 |
3,66%
|
10,13
|
10,005
|
10,50
|
10,49
|
20/12/2023 |
185.844 |
-0,39%
|
10,13
|
10,06
|
10,49
|
10,12
|
19/12/2023 |
174.111 |
1,50%
|
10,04
|
10,005
|
10,25
|
10,16
|
18/12/2023 |
205.773 |
-0,30%
|
10,04
|
9,91
|
10,28
|
10,01
|
15/12/2023 |
254.041 |
-1,08%
|
10,12
|
9,785
|
10,17
|
10,04
|
14/12/2023 |
331.655 |
3,15%
|
10,00
|
9,93
|
10,26
|
10,15
|
13/12/2023 |
243.032 |
1,03%
|
9,69
|
9,30
|
9,865
|
9,84
|
12/12/2023 |
263.449 |
-2,89%
|
9,64
|
9,735
|
10,09
|
9,74
|
11/12/2023 |
425.344 |
4,05%
|
9,13
|
9,49
|
10,02
|
10,03
|
08/12/2023 |
451.181 |
6,05%
|
9,13
|
9,13
|
9,64
|
9,64
|
07/12/2023 |
142.728 |
0,78%
|
8,95
|
8,925
|
9,1486
|
9,09
|
06/12/2023 |
238.618 |
-1,10%
|
9,125
|
8,96
|
9,28
|
9,02
|
05/12/2023 |
294.789 |
-0,44%
|
8,97
|
8,95
|
9,30
|
9,12
|
04/12/2023 |
461.667 |
2,46%
|
8,97
|
8,90
|
9,43
|
9,16
|
01/12/2023 |
379.536 |
6,94%
|
8,42
|
8,28
|
9,01
|
8,94
|
30/11/2023 |
444.504 |
-1,18%
|
8,74
|
8,26
|
8,55
|
8,36
|
29/11/2023 |
239.135 |
1,20%
|
8,95
|
8,11
|
8,69
|
8,46
|
28/11/2023 |
273.577 |
-6,49%
|
8,95
|
8,36
|
8,95
|
8,36
|
27/11/2023 |
306.344 |
0,56%
|
8,85
|
8,68
|
9,31
|
8,94
|
24/11/2023 |
65.110 |
3,64%
|
8,83
|
8,7793
|
8,99
|
9,12
|
23/11/2023 |
240.883 |
-2,98%
|
9,10
|
8,80
|
9,19
|
8,80
|
22/11/2023 |
239.695 |
-2,98%
|
9,10
|
8,80
|
9,19
|
8,80
|
21/11/2023 |
175.082 |
2,37%
|
8,92
|
8,76
|
9,10
|
9,07
|
20/11/2023 |
185.933 |
-0,23%
|
8,76
|
8,74
|
8,995
|
8,86
|
17/11/2023 |
201.893 |
1,14%
|
8,79
|
8,662
|
8,93
|
8,88
|
16/11/2023 |
150.368 |
-0,79%
|
8,82
|
8,69
|
8,935
|
8,78
|
15/11/2023 |
235.404 |
-1,56%
|
9,00
|
8,845
|
9,11
|
8,85
|
14/11/2023 |
512.849 |
2,04%
|
9,47
|
8,815
|
9,48
|
8,99
|
13/11/2023 |
437.405 |
2,32%
|
8,47
|
8,08
|
8,90
|
8,81
|
10/11/2023 |
549.986 |
-0,23%
|
8,73
|
8,455
|
9,39
|
8,61
|
09/11/2023 |
749.668 |
-0,35%
|
8,97
|
8,47
|
8,90
|
8,63
|
08/11/2023 |
671.841 |
-4,94%
|
8,595
|
8,62
|
9,04
|
8,66
|
07/11/2023 |
545.534 |
5,20%
|
8,68
|
8,65
|
9,12
|
9,11
|
06/11/2023 |
342.046 |
-0,80%
|
8,68
|
8,60
|
8,93
|
8,66
|
03/11/2023 |
488.118 |
7,38%
|
8,33
|
8,33
|
8,75
|
8,73
|
02/11/2023 |
384.596 |
8,11%
|
7,48
|
7,23
|
8,2101
|
8,13
|
01/11/2023 |
251.649 |
0,80%
|
7,48
|
7,23
|
7,54
|
7,52
|
31/10/2023 |
353.164 |
2,90%
|
7,25
|
7,325
|
7,645
|
7,46
|
30/10/2023 |
338.844 |
1,68%
|
7,25
|
7,035
|
7,40
|
7,25
|
27/10/2023 |
218.173 |
-0,97%
|
7,31
|
7,17
|
7,41
|
7,18
|
26/10/2023 |
492.033 |
2,84%
|
7,45
|
6,98
|
7,335
|
7,25
|
25/10/2023 |
330.583 |
-4,86%
|
7,45
|
7,005
|
7,48
|
7,05
|
24/10/2023 |
307.593 |
3,49%
|
7,31
|
7,195
|
7,45
|
7,41
|
23/10/2023 |
448.282 |
-2,59%
|
7,34
|
7,07
|
7,34
|
7,16
|
20/10/2023 |
381.406 |
-7,20%
|
7,58
|
7,35
|
7,945
|
7,35
|
19/10/2023 |
382.331 |
4,76%
|
7,58
|
7,56
|
8,13
|
7,92
|
18/10/2023 |
516.013 |
-0,79%
|
7,57
|
7,46
|
7,74
|
7,56
|
17/10/2023 |
308.161 |
0,79%
|
7,33
|
7,44
|
7,77
|
7,62
|
16/10/2023 |
1.439.587 |
4,41%
|
7,25
|
6,745
|
7,57
|
7,57
|
13/10/2023 |
253.499 |
0,83%
|
7,25
|
6,985
|
7,27
|
7,25
|
12/10/2023 |
287.933 |
-6,14%
|
7,56
|
7,195
|
7,56
|
7,19
|
11/10/2023 |
343.881 |
-0,13%
|
7,84
|
7,52
|
7,84
|
7,66
|
10/10/2023 |
253.198 |
2,68%
|
7,525
|
7,09
|
7,825
|
7,67
|
09/10/2023 |
446.325 |
4,48%
|
7,155
|
7,09
|
7,56
|
7,47
|